Mercados españoles abiertos en 8 hrs 3 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
1,1121 -0,0014 (-0,12%) Petróleo Brent
73,72 +0,02 (+0,03%) Bitcoin EUR
54.227,73 +2.103,54 (+4,04%)
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:557.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240917C00557000 | 2024-09-17 4:11PM EDT | 2024-09-17 | 6.11 | 5.97 | 6.27 | +0.25 | +4.27% | 1,319 | 1,820 | 15.67% |
| SPY240918C00557000 | 2024-09-17 4:14PM EDT | 2024-09-18 | 7.16 | 7.11 | 7.19 | +0.12 | +1.70% | 1,053 | 1,617 | 19.98% |
| SPY240919C00557000 | 2024-09-17 3:59PM EDT | 2024-09-19 | 7.67 | 7.83 | 7.90 | -0.23 | -2.91% | 186 | 1,031 | 20.66% |
| SPY240920C00557000 | 2024-09-17 4:14PM EDT | 2024-09-20 | 8.00 | 7.93 | 8.17 | +0.18 | +2.30% | 555 | 11,017 | 19.23% |
| SPY240923C00557000 | 2024-09-17 3:55PM EDT | 2024-09-23 | 7.97 | 8.12 | 8.35 | -0.19 | -2.33% | 267 | 381 | 15.20% |
| SPY240927C00557000 | 2024-09-17 4:05PM EDT | 2024-09-27 | 9.24 | 9.16 | 9.51 | +0.12 | +1.32% | 140 | 2,322 | 15.45% |
| SPY240930C00557000 | 2024-09-17 4:00PM EDT | 2024-09-30 | 9.47 | 9.48 | 9.83 | +0.24 | +2.60% | 255 | 1,884 | 14.48% |
| SPY241004C00557000 | 2024-09-17 3:36PM EDT | 2024-10-04 | 10.22 | 10.87 | 10.96 | -0.49 | -4.58% | 598 | 952 | 15.19% |
| SPY241011C00557000 | 2024-09-17 3:37PM EDT | 2024-10-11 | 11.80 | 12.39 | 12.50 | -0.63 | -5.07% | 295 | 528 | 15.64% |
| SPY241018C00557000 | 2024-09-17 3:54PM EDT | 2024-10-18 | 13.49 | 13.73 | 13.82 | -0.27 | -1.96% | 322 | 5,049 | 15.88% |
| SPY241025C00557000 | 2024-09-17 3:14PM EDT | 2024-10-25 | 14.50 | 14.97 | 15.41 | +0.42 | +2.98% | 15 | 195 | 16.61% |
| SPY241031C00557000 | 2024-09-17 4:09PM EDT | 2024-10-31 | 16.01 | 15.98 | 16.22 | +0.48 | +3.09% | 94 | 1,003 | 16.52% |
| SPY241101C00557000 | 2024-09-17 3:05PM EDT | 2024-11-01 | 15.55 | 16.38 | 16.83 | +0.65 | +4.36% | 14 | 40 | 17.12% |
| SPY241115C00557000 | 2024-09-17 3:36PM EDT | 2024-11-15 | 19.24 | 19.88 | 20.27 | +0.32 | +1.69% | 54 | 1,211 | 18.84% |
| SPY241129C00557000 | 2024-09-17 2:45PM EDT | 2024-11-29 | 21.58 | 21.97 | 22.32 | +0.75 | +3.60% | 111 | 284 | 19.02% |
| SPY241220C00557000 | 2024-09-17 12:46PM EDT | 2024-12-20 | 24.48 | 24.31 | 24.96 | +0.45 | +1.87% | 8 | 712 | 19.12% |
| SPY250228C00557000 | 2024-09-13 3:05PM EDT | 2025-02-28 | 31.17 | 32.27 | 33.15 | 0.00 | - | 2 | 10 | 19.99% |
| SPY250630C00557000 | 2024-09-10 3:30PM EDT | 2025-06-30 | 34.61 | 43.01 | 44.19 | 0.00 | - | 2 | 884 | 20.76% |
| SPY250815C00557000 | 2024-09-12 3:05PM EDT | 2025-08-15 | 44.34 | 46.49 | 47.83 | 0.00 | - | 2 | 351 | 20.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240917P00557000 | 2024-09-17 4:09PM EDT | 2024-09-17 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 67,598 | 6,379 | 8.99% |
| SPY240918P00557000 | 2024-09-17 4:14PM EDT | 2024-09-18 | 0.91 | 0.89 | 0.90 | -0.43 | -32.09% | 18,399 | 4,120 | 18.20% |
| SPY240919P00557000 | 2024-09-17 4:14PM EDT | 2024-09-19 | 1.55 | 1.52 | 1.54 | -0.23 | -12.92% | 4,021 | 1,792 | 18.93% |
| SPY240920P00557000 | 2024-09-17 4:13PM EDT | 2024-09-20 | 2.45 | 2.42 | 2.45 | -0.19 | -7.20% | 6,245 | 4,614 | 20.95% |
| SPY240923P00557000 | 2024-09-17 4:08PM EDT | 2024-09-23 | 2.80 | 2.72 | 2.75 | -0.09 | -3.11% | 924 | 1,585 | 16.92% |
| SPY240927P00557000 | 2024-09-17 4:08PM EDT | 2024-09-27 | 3.76 | 3.69 | 3.73 | +0.03 | +0.80% | 1,513 | 3,043 | 16.26% |
| SPY240930P00557000 | 2024-09-17 4:12PM EDT | 2024-09-30 | 4.03 | 3.97 | 4.01 | 0.00 | - | 1,682 | 3,393 | 15.10% |
| SPY241004P00557000 | 2024-09-17 3:31PM EDT | 2024-10-04 | 5.20 | 4.92 | 4.96 | +0.15 | +2.97% | 464 | 4,918 | 15.35% |
| SPY241011P00557000 | 2024-09-17 3:55PM EDT | 2024-10-11 | 6.15 | 5.88 | 5.92 | +0.18 | +3.02% | 1,361 | 236 | 14.74% |
| SPY241018P00557000 | 2024-09-17 4:06PM EDT | 2024-10-18 | 6.70 | 6.69 | 6.74 | -0.20 | -2.90% | 3,107 | 6,187 | 14.31% |
| SPY241025P00557000 | 2024-09-17 12:35PM EDT | 2024-10-25 | 8.02 | 7.47 | 7.54 | +0.52 | +6.93% | 55 | 108 | 14.10% |
| SPY241031P00557000 | 2024-09-17 3:54PM EDT | 2024-10-31 | 8.18 | 8.08 | 8.14 | -0.14 | -1.68% | 145 | 616 | 13.91% |
| SPY241101P00557000 | 2024-09-17 10:35AM EDT | 2024-11-01 | 7.52 | 8.29 | 8.38 | -1.04 | -12.15% | 3 | 37 | 14.07% |
| SPY241115P00557000 | 2024-09-17 3:52PM EDT | 2024-11-15 | 10.95 | 10.61 | 10.90 | +0.11 | +1.01% | 121 | 782 | 15.16% |
| SPY241129P00557000 | 2024-09-17 12:47PM EDT | 2024-11-29 | 12.13 | 11.68 | 11.78 | -0.12 | -0.98% | 7 | 94 | 14.54% |
| SPY241220P00557000 | 2024-09-17 1:50PM EDT | 2024-12-20 | 13.87 | 13.46 | 13.56 | +0.38 | +2.82% | 415 | 1,649 | 14.41% |
| SPY250228P00557000 | 2024-09-12 2:53PM EDT | 2025-02-28 | 19.75 | 17.60 | 18.02 | 0.00 | - | 3 | 4 | 13.94% |
| SPY250630P00557000 | 2024-09-03 10:49AM EDT | 2025-06-30 | 26.12 | 23.11 | 24.63 | 0.00 | - | 6 | 19 | 13.93% |
| SPY250815P00557000 | 2024-09-12 12:53PM EDT | 2025-08-15 | 28.30 | 25.54 | 26.42 | 0.00 | - | 3 | 2,259 | 13.78% |
© 2024 Yahoo. Todos los derechos reservados.