Mercados españoles abiertos en 8 hrs 52 min
S&P 500
5.634,58 +1,49 (+0,03%) Nasdaq
17.628,06 +35,93 (+0,20%) NIKKEI 225
36.203,22 -378,54 (-1,03%) Dólar/Euro
1,1117 -0,0017 (-0,16%) Petróleo Brent
73,69 -0,01 (-0,01%) Bitcoin EUR
54.134,42 +2.009,92 (+3,86%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:556.00
Opciones de comprapara17 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240917C00556000 | 2024-09-17 4:13PM EDT | 2024-09-17 | 7.13 | 7.04 | 7.28 | +0.38 | +5.63% | 670 | 1,477 | 17.77% |
| SPY240918C00556000 | 2024-09-17 4:04PM EDT | 2024-09-18 | 7.97 | 7.93 | 8.01 | +0.24 | +3.10% | 582 | 976 | 20.30% |
| SPY240919C00556000 | 2024-09-17 3:58PM EDT | 2024-09-19 | 8.50 | 8.60 | 8.69 | +0.42 | +5.20% | 1,116 | 2,889 | 21.01% |
| SPY240920C00556000 | 2024-09-17 4:14PM EDT | 2024-09-20 | 8.78 | 8.67 | 8.94 | +0.43 | +5.15% | 1,296 | 8,433 | 19.51% |
| SPY240923C00556000 | 2024-09-17 3:20PM EDT | 2024-09-23 | 8.86 | 8.55 | 9.21 | +0.32 | +3.75% | 129 | 502 | 15.79% |
| SPY240925C00556000 | 2024-09-17 3:23PM EDT | 2024-09-25 | 8.45 | 9.25 | 9.66 | -0.51 | -5.69% | 8 | 1,368 | 15.42% |
| SPY240927C00556000 | 2024-09-17 3:57PM EDT | 2024-09-27 | 9.84 | 9.89 | 10.15 | +0.37 | +3.91% | 209 | 3,028 | 15.38% |
| SPY240930C00556000 | 2024-09-17 3:46PM EDT | 2024-09-30 | 9.63 | 10.21 | 10.57 | -0.17 | -1.73% | 251 | 3,214 | 14.70% |
| SPY241004C00556000 | 2024-09-17 4:00PM EDT | 2024-10-04 | 11.53 | 11.57 | 11.68 | +0.10 | +0.87% | 529 | 1,365 | 15.39% |
| SPY241011C00556000 | 2024-09-17 3:34PM EDT | 2024-10-11 | 12.44 | 13.13 | 13.23 | -0.38 | -2.96% | 546 | 591 | 15.86% |
| SPY241018C00556000 | 2024-09-17 3:59PM EDT | 2024-10-18 | 14.42 | 14.41 | 14.54 | +0.17 | +1.19% | 625 | 4,731 | 16.08% |
| SPY241025C00556000 | 2024-09-17 1:04PM EDT | 2024-10-25 | 15.12 | 15.70 | 16.14 | +0.51 | +3.49% | 14 | 220 | 16.83% |
| SPY241031C00556000 | 2024-09-17 4:09PM EDT | 2024-10-31 | 16.75 | 16.56 | 16.94 | +0.33 | +2.01% | 103 | 2,256 | 16.72% |
| SPY241101C00556000 | 2024-09-17 9:47AM EDT | 2024-11-01 | 18.78 | 17.10 | 17.55 | +2.03 | +12.12% | 3 | 35 | 17.32% |
| SPY241115C00556000 | 2024-09-17 3:36PM EDT | 2024-11-15 | 20.51 | 20.58 | 21.05 | -0.09 | -0.44% | 105 | 1,419 | 19.10% |
| SPY241129C00556000 | 2024-09-17 2:45PM EDT | 2024-11-29 | 22.30 | 22.68 | 23.03 | +0.95 | +4.45% | 51 | 285 | 19.19% |
| SPY241220C00556000 | 2024-09-17 12:17PM EDT | 2024-12-20 | 26.23 | 25.02 | 25.67 | +2.03 | +8.39% | 4 | 877 | 19.28% |
| SPY250228C00556000 | 2024-09-17 12:41PM EDT | 2025-02-28 | 32.50 | 32.98 | 33.85 | +0.20 | +0.62% | 9 | 1,511 | 20.12% |
| SPY250630C00556000 | 2024-09-13 3:03PM EDT | 2025-06-30 | 45.53 | 43.70 | 44.89 | +2.89 | +6.78% | 1 | 521 | 20.86% |
| SPY250815C00556000 | 2024-09-12 2:51PM EDT | 2025-08-15 | 44.97 | 47.17 | 48.52 | 0.00 | - | 2 | 195 | 21.08% |
Opciones de ventapara17 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240917P00556000 | 2024-09-17 4:14PM EDT | 2024-09-17 | 0.02 | 0.00 | 0.01 | -0.18 | -90.00% | 40,461 | 5,700 | 10.35% |
| SPY240918P00556000 | 2024-09-17 4:14PM EDT | 2024-09-18 | 0.72 | 0.71 | 0.72 | -0.40 | -35.71% | 15,684 | 1,832 | 18.34% |
| SPY240919P00556000 | 2024-09-17 4:14PM EDT | 2024-09-19 | 1.32 | 1.30 | 1.31 | -0.21 | -13.73% | 2,184 | 1,849 | 19.07% |
| SPY240920P00556000 | 2024-09-17 4:13PM EDT | 2024-09-20 | 2.18 | 2.14 | 2.16 | -0.18 | -7.63% | 6,847 | 10,346 | 21.00% |
| SPY240923P00556000 | 2024-09-17 4:14PM EDT | 2024-09-23 | 2.46 | 2.43 | 2.46 | -0.19 | -7.17% | 1,387 | 2,246 | 17.01% |
| SPY240925P00556000 | 2024-09-17 4:12PM EDT | 2024-09-25 | 2.98 | 2.93 | 2.95 | -0.12 | -3.87% | 283 | 1,365 | 16.59% |
| SPY240927P00556000 | 2024-09-17 3:59PM EDT | 2024-09-27 | 3.50 | 3.41 | 3.45 | 0.00 | - | 1,203 | 1,266 | 16.44% |
| SPY240930P00556000 | 2024-09-17 4:11PM EDT | 2024-09-30 | 3.76 | 3.69 | 3.73 | +0.08 | +2.17% | 1,823 | 1,465 | 15.28% |
| SPY241004P00556000 | 2024-09-17 3:58PM EDT | 2024-10-04 | 4.78 | 4.63 | 4.67 | -0.01 | -0.21% | 297 | 1,181 | 15.52% |
| SPY241011P00556000 | 2024-09-17 2:47PM EDT | 2024-10-11 | 5.92 | 5.59 | 5.63 | +0.22 | +3.86% | 217 | 303 | 14.92% |
| SPY241018P00556000 | 2024-09-17 4:01PM EDT | 2024-10-18 | 6.50 | 6.40 | 6.45 | +0.02 | +0.31% | 848 | 4,011 | 14.49% |
| SPY241025P00556000 | 2024-09-17 10:15AM EDT | 2024-10-25 | 7.96 | 7.18 | 7.24 | +0.59 | +8.01% | 79 | 160 | 14.25% |
| SPY241031P00556000 | 2024-09-17 3:38PM EDT | 2024-10-31 | 8.24 | 7.79 | 7.86 | +0.12 | +1.48% | 148 | 437 | 14.09% |
| SPY241101P00556000 | 2024-09-17 3:34PM EDT | 2024-11-01 | 8.52 | 8.00 | 8.08 | +0.35 | +4.28% | 14 | 82 | 14.22% |
| SPY241115P00556000 | 2024-09-17 2:15PM EDT | 2024-11-15 | 10.60 | 10.31 | 10.59 | +0.15 | +1.44% | 43 | 1,476 | 15.30% |
| SPY241129P00556000 | 2024-09-17 11:05AM EDT | 2024-11-29 | 10.72 | 11.38 | 11.51 | -0.80 | -6.94% | 14 | 110 | 14.71% |
| SPY241220P00556000 | 2024-09-17 3:23PM EDT | 2024-12-20 | 13.85 | 13.16 | 13.26 | -0.17 | -1.21% | 28 | 1,323 | 14.55% |
| SPY250228P00556000 | 2024-09-17 2:18PM EDT | 2025-02-28 | 17.52 | 17.30 | 17.72 | -1.25 | -6.66% | 1,009 | 3 | 14.05% |
| SPY250630P00556000 | 2024-09-05 11:25AM EDT | 2025-06-30 | 29.80 | 23.35 | 24.26 | 0.00 | - | 1 | 220 | 13.99% |
| SPY250815P00556000 | 2024-09-13 1:51PM EDT | 2025-08-15 | 25.77 | 25.24 | 26.12 | 0.00 | - | 2 | 29 | 13.87% |
© 2024 Yahoo. Todos los derechos reservados.