Mercados españoles cerrados
S&P 500
5.595,76 +41,63 (+0,75%) Nasdaq
17.569,68 +174,14 (+1,00%) NIKKEI 225
36.833,27 +1.213,50 (+3,41%) Dólar/Euro
1,1078 +0,0061 (+0,55%) Petróleo Brent
72,17 +1,56 (+2,21%) Bitcoin EUR
52.587,87 +586,33 (+1,13%)
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:559.00
Opciones de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240912C00559000 | 2024-09-12 3:58PM EDT | 2024-09-12 | 0.22 | 0.21 | 0.22 | -0.12 | -34.29% | 357,238 | 6,660 | 1.47% |
| SPY240913C00559000 | 2024-09-12 3:58PM EDT | 2024-09-13 | 1.70 | 1.58 | 1.60 | +0.76 | +80.85% | 74,856 | 4,687 | 9.41% |
| SPY240916C00559000 | 2024-09-12 3:57PM EDT | 2024-09-16 | 2.41 | 2.41 | 2.44 | +0.88 | +57.89% | 9,991 | 755 | 9.17% |
| SPY240917C00559000 | 2024-09-12 3:58PM EDT | 2024-09-17 | 3.13 | 2.99 | 3.01 | +1.25 | +70.62% | 4,709 | 577 | 10.36% |
| SPY240918C00559000 | 2024-09-12 3:57PM EDT | 2024-09-18 | 3.99 | 4.04 | 4.07 | +1.15 | +38.72% | 3,109 | 1,550 | 13.03% |
| SPY240919C00559000 | 2024-09-12 3:57PM EDT | 2024-09-19 | 4.57 | 4.52 | 4.55 | +1.45 | +46.47% | 1,463 | 426 | 13.64% |
| SPY240920C00559000 | 2024-09-12 3:58PM EDT | 2024-09-20 | 4.56 | 4.58 | 4.62 | +1.33 | +40.92% | 4,121 | 7,355 | 13.06% |
| SPY240927C00559000 | 2024-09-12 3:53PM EDT | 2024-09-27 | 5.82 | 5.84 | 5.88 | +1.42 | +32.27% | 552 | 1,272 | 12.49% |
| SPY240930C00559000 | 2024-09-12 3:54PM EDT | 2024-09-30 | 6.00 | 6.07 | 6.10 | +1.28 | +27.12% | 801 | 3,288 | 11.90% |
| SPY241004C00559000 | 2024-09-12 3:54PM EDT | 2024-10-04 | 7.45 | 7.52 | 7.56 | +1.56 | +26.49% | 333 | 1,036 | 13.42% |
| SPY241011C00559000 | 2024-09-12 3:56PM EDT | 2024-10-11 | 9.05 | 8.98 | 9.02 | +1.75 | +23.97% | 275 | 895 | 14.03% |
| SPY241018C00559000 | 2024-09-12 3:54PM EDT | 2024-10-18 | 10.19 | 10.15 | 10.18 | +1.62 | +18.90% | 1,557 | 3,547 | 14.27% |
| SPY241025C00559000 | 2024-09-12 3:48PM EDT | 2024-10-25 | 11.58 | 11.38 | 11.44 | +1.58 | +15.80% | 67 | 241 | 14.71% |
| SPY241031C00559000 | 2024-09-12 3:54PM EDT | 2024-10-31 | 12.26 | 12.44 | 12.50 | +2.71 | +28.38% | 159 | 573 | 15.09% |
| SPY241115C00559000 | 2024-09-12 3:52PM EDT | 2024-11-15 | 16.17 | 16.10 | 16.16 | +3.11 | +23.81% | 340 | 1,487 | 17.12% |
| SPY241129C00559000 | 2024-09-12 3:43PM EDT | 2024-11-29 | 18.30 | 17.99 | 18.06 | +2.69 | +17.23% | 18 | 236 | 17.36% |
| SPY241220C00559000 | 2024-09-12 3:25PM EDT | 2024-12-20 | 20.88 | 20.46 | 20.67 | +3.61 | +20.90% | 38 | 988 | 17.67% |
| SPY250228C00559000 | 2024-09-11 1:05PM EDT | 2025-02-28 | 22.41 | 27.84 | 28.52 | 0.00 | - | 5 | 64 | 18.71% |
| SPY250630C00559000 | 2024-09-11 1:09PM EDT | 2025-06-30 | 33.06 | 38.68 | 39.48 | 0.00 | - | 2 | 916 | 19.78% |
| SPY250815C00559000 | 2024-09-12 2:49PM EDT | 2025-08-15 | 43.33 | 42.74 | 43.52 | +3.93 | +9.97% | 1 | 281 | 20.28% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240912P00559000 | 2024-09-12 3:58PM EDT | 2024-09-12 | 0.55 | 0.57 | 0.58 | -4.26 | -88.57% | 92,082 | 293 | 5.35% |
| SPY240913P00559000 | 2024-09-12 3:58PM EDT | 2024-09-13 | 1.73 | 1.72 | 1.73 | -3.50 | -66.92% | 44,403 | 2,074 | 10.76% |
| SPY240916P00559000 | 2024-09-12 3:58PM EDT | 2024-09-16 | 2.65 | 2.58 | 2.60 | -3.05 | -54.56% | 4,323 | 85 | 10.13% |
| SPY240917P00559000 | 2024-09-12 3:58PM EDT | 2024-09-17 | 3.19 | 3.12 | 3.14 | -2.33 | -42.52% | 1,399 | 667 | 11.14% |
| SPY240918P00559000 | 2024-09-12 3:54PM EDT | 2024-09-18 | 4.00 | 4.11 | 4.14 | -3.01 | -41.75% | 752 | 298 | 13.55% |
| SPY240919P00559000 | 2024-09-12 3:54PM EDT | 2024-09-19 | 4.48 | 4.37 | 4.40 | -12.83 | -74.12% | 385 | 4 | 13.47% |
| SPY240920P00559000 | 2024-09-12 3:58PM EDT | 2024-09-20 | 5.34 | 5.51 | 5.54 | -2.96 | -35.53% | 1,903 | 4,313 | 15.95% |
| SPY240927P00559000 | 2024-09-12 3:57PM EDT | 2024-09-27 | 6.71 | 6.68 | 6.72 | -2.42 | -26.13% | 241 | 3,301 | 14.49% |
| SPY240930P00559000 | 2024-09-12 3:49PM EDT | 2024-09-30 | 7.04 | 6.95 | 6.98 | -2.60 | -26.97% | 262 | 1,591 | 13.81% |
| SPY241004P00559000 | 2024-09-12 3:53PM EDT | 2024-10-04 | 7.85 | 7.87 | 7.91 | -2.12 | -21.26% | 272 | 228 | 14.21% |
| SPY241011P00559000 | 2024-09-12 3:29PM EDT | 2024-10-11 | 8.69 | 8.72 | 8.78 | -3.80 | -30.42% | 702 | 25 | 13.81% |
| SPY241018P00559000 | 2024-09-12 3:56PM EDT | 2024-10-18 | 9.45 | 9.50 | 9.55 | -3.23 | -25.47% | 868 | 2,043 | 13.52% |
| SPY241031P00559000 | 2024-09-12 3:51PM EDT | 2024-10-31 | 10.82 | 10.83 | 10.90 | -9.94 | -47.88% | 142 | 462 | 13.27% |
| SPY241115P00559000 | 2024-09-12 3:55PM EDT | 2024-11-15 | 13.28 | 13.17 | 13.23 | -8.49 | -39.00% | 1,290 | 1,501 | 14.11% |
| SPY241129P00559000 | 2024-09-12 3:02PM EDT | 2024-11-29 | 14.22 | 14.18 | 14.27 | -6.29 | -30.67% | 17 | 137 | 13.80% |
| SPY241220P00559000 | 2024-09-12 3:35PM EDT | 2024-12-20 | 15.64 | 15.81 | 15.88 | -4.51 | -22.38% | 32 | 599 | 13.65% |
| SPY250228P00559000 | 2024-09-12 3:48PM EDT | 2025-02-28 | 19.74 | 19.81 | 19.96 | -7.95 | -28.71% | 47 | 66 | 13.16% |
| SPY250630P00559000 | 2024-09-03 9:44AM EDT | 2025-06-30 | 24.64 | 25.80 | 25.99 | 0.00 | - | 1 | 45 | 13.07% |
| SPY250815P00559000 | 2024-09-12 3:31PM EDT | 2025-08-15 | 28.07 | 28.01 | 28.20 | -4.20 | -13.02% | 3 | 82 | 13.18% |
© 2024 Yahoo. Todos los derechos reservados.