Mercados españoles cerrados
S&P 500
5.471,57 +0,52 (+0,01%) Nasdaq
16.931,17 +46,57 (+0,28%) NIKKEI 225
36.159,16 -56,59 (-0,16%) Dólar/Euro
1,1027 -0,0013 (-0,12%) Petróleo Brent
69,23 -2,61 (-3,63%) Bitcoin EUR
51.918,32 +686,99 (+1,34%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:23PM EDT. Mercado abierto.
Precio de ejercicio:560.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240910C00560000 | 2024-09-10 12:50PM EDT | 2024-09-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 4,046 | 18.36% |
| SPY240911C00560000 | 2024-09-10 12:49PM EDT | 2024-09-11 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 1,784 | 5,218 | 15.04% |
| SPY240912C00560000 | 2024-09-10 12:51PM EDT | 2024-09-12 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 1,794 | 3,635 | 14.21% |
| SPY240913C00560000 | 2024-09-10 12:50PM EDT | 2024-09-13 | 0.17 | 0.17 | 0.18 | -0.08 | -30.77% | 4,751 | 12,374 | 14.33% |
| SPY240916C00560000 | 2024-09-10 12:48PM EDT | 2024-09-16 | 0.29 | 0.30 | 0.31 | -0.11 | -27.50% | 1,411 | 1,636 | 12.21% |
| SPY240917C00560000 | 2024-09-10 12:53PM EDT | 2024-09-17 | 0.47 | 0.45 | 0.46 | -0.09 | -16.98% | 879 | 666 | 12.60% |
| SPY240918C00560000 | 2024-09-10 12:51PM EDT | 2024-09-18 | 0.79 | 0.79 | 0.80 | -0.19 | -20.21% | 224 | 1,385 | 13.92% |
| SPY240919C00560000 | 2024-09-10 12:03PM EDT | 2024-09-19 | 0.94 | 0.97 | 0.98 | -0.26 | -21.67% | 47 | 3,144 | 14.09% |
| SPY240920C00560000 | 2024-09-10 12:52PM EDT | 2024-09-20 | 1.04 | 1.01 | 1.02 | -0.21 | -17.21% | 12,052 | 41,502 | 13.61% |
| SPY240927C00560000 | 2024-09-10 12:37PM EDT | 2024-09-27 | 1.69 | 1.72 | 1.74 | -0.34 | -16.75% | 337 | 1,948 | 12.92% |
| SPY240930C00560000 | 2024-09-10 12:52PM EDT | 2024-09-30 | 1.95 | 1.95 | 1.97 | -0.34 | -15.18% | 370 | 6,550 | 12.57% |
| SPY241004C00560000 | 2024-09-10 12:36PM EDT | 2024-10-04 | 2.81 | 2.88 | 2.90 | -0.42 | -13.00% | 458 | 1,842 | 13.65% |
| SPY241011C00560000 | 2024-09-10 12:41PM EDT | 2024-10-11 | 3.90 | 3.95 | 3.97 | -0.40 | -9.30% | 22 | 618 | 14.06% |
| SPY241018C00560000 | 2024-09-10 12:49PM EDT | 2024-10-18 | 4.93 | 5.01 | 5.02 | -0.44 | -8.19% | 1,416 | 17,931 | 14.43% |
| SPY241025C00560000 | 2024-09-10 12:45PM EDT | 2024-10-25 | 5.94 | 5.93 | 5.96 | -0.47 | -7.33% | 265 | 339 | 14.64% |
| SPY241031C00560000 | 2024-09-10 12:28PM EDT | 2024-10-31 | 6.54 | 6.73 | 6.76 | -0.59 | -8.27% | 346 | 5,077 | 14.84% |
| SPY241115C00560000 | 2024-09-10 12:48PM EDT | 2024-11-15 | 9.80 | 9.88 | 9.91 | -0.60 | -5.77% | 550 | 5,878 | 16.66% |
| SPY241129C00560000 | 2024-09-10 11:25AM EDT | 2024-11-29 | 11.14 | 11.50 | 11.54 | -0.69 | -5.83% | 10 | 1,987 | 16.81% |
| SPY241220C00560000 | 2024-09-10 12:49PM EDT | 2024-12-20 | 13.87 | 13.87 | 13.91 | -0.42 | -2.94% | 135 | 12,622 | 17.10% |
| SPY241231C00560000 | 2024-09-10 12:08PM EDT | 2024-12-31 | 14.15 | 14.50 | 14.55 | -0.76 | -5.10% | 98 | 1,133 | 16.78% |
| SPY250117C00560000 | 2024-09-10 12:47PM EDT | 2025-01-17 | 16.28 | 16.46 | 16.50 | -0.05 | -0.31% | 67 | 9,660 | 17.17% |
| SPY250131C00560000 | 2024-09-10 10:42AM EDT | 2025-01-31 | 18.50 | 17.90 | 17.98 | +0.64 | +3.58% | 3 | 731 | 17.42% |
| SPY250228C00560000 | 2024-09-10 10:34AM EDT | 2025-02-28 | 21.53 | 20.87 | 20.95 | +0.72 | +3.46% | 6 | 355 | 17.94% |
| SPY250321C00560000 | 2024-09-10 12:52PM EDT | 2025-03-21 | 22.90 | 22.83 | 22.88 | +0.26 | +1.15% | 76 | 13,485 | 18.16% |
| SPY250331C00560000 | 2024-09-10 12:20PM EDT | 2025-03-31 | 23.09 | 23.34 | 23.39 | -0.35 | -1.49% | 2 | 1,282 | 18.03% |
| SPY250417C00560000 | 2024-09-10 10:00AM EDT | 2025-04-17 | 26.14 | 24.99 | 25.08 | +1.13 | +4.52% | 44 | 1,152 | 18.32% |
| SPY250620C00560000 | 2024-09-10 10:02AM EDT | 2025-06-20 | 31.86 | 30.40 | 30.82 | +0.85 | +2.74% | 3 | 4,291 | 19.12% |
| SPY250630C00560000 | 2024-09-09 9:39AM EDT | 2025-06-30 | 31.30 | 30.85 | 31.74 | 0.00 | - | 1 | 741 | 19.26% |
| SPY250815C00560000 | 2024-09-06 2:51PM EDT | 2025-08-15 | 32.50 | 34.50 | 35.31 | 0.00 | - | 6 | 470 | 19.61% |
| SPY250919C00560000 | 2024-09-09 3:45PM EDT | 2025-09-19 | 37.52 | 37.00 | 37.97 | 0.00 | - | 7 | 2,052 | 19.87% |
| SPY251219C00560000 | 2024-09-09 3:45PM EDT | 2025-12-19 | 43.60 | 43.55 | 44.25 | 0.00 | - | 26 | 2,708 | 20.37% |
| SPY260116C00560000 | 2024-09-06 1:15PM EDT | 2026-01-16 | 46.00 | 44.11 | 45.69 | +2.80 | +6.48% | 1 | 1,043 | 20.35% |
| SPY260618C00560000 | 2024-09-09 3:16PM EDT | 2026-06-18 | 55.00 | 54.28 | 56.73 | 0.00 | - | 1 | 133 | 21.59% |
| SPY261218C00560000 | 2024-09-09 12:25PM EDT | 2026-12-18 | 66.40 | 63.69 | 66.64 | 0.00 | - | 15 | 1,623 | 22.08% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240910P00560000 | 2024-09-10 10:07AM EDT | 2024-09-10 | 12.97 | 14.81 | 15.05 | -1.25 | -8.79% | 11 | 45 | 50.59% |
| SPY240911P00560000 | 2024-09-10 11:57AM EDT | 2024-09-11 | 14.86 | 14.51 | 15.10 | +2.10 | +16.46% | 23 | 12 | 37.33% |
| SPY240912P00560000 | 2024-09-10 11:54AM EDT | 2024-09-12 | 14.90 | 14.84 | 15.17 | +1.00 | +7.19% | 28 | 28 | 31.01% |
| SPY240913P00560000 | 2024-09-10 11:43AM EDT | 2024-09-13 | 13.24 | 14.74 | 15.19 | -1.13 | -7.86% | 64 | 751 | 26.98% |
| SPY240916P00560000 | 2024-09-10 10:31AM EDT | 2024-09-16 | 16.08 | 14.90 | 15.07 | +2.23 | +16.10% | 5 | 105 | 19.81% |
| SPY240917P00560000 | 2024-09-09 2:43PM EDT | 2024-09-17 | 15.16 | 14.94 | 15.09 | 0.00 | - | 47 | 60 | 18.63% |
| SPY240918P00560000 | 2024-09-09 2:34PM EDT | 2024-09-18 | 15.13 | 15.15 | 15.29 | 0.00 | - | 10 | 16 | 18.40% |
| SPY240919P00560000 | 2024-09-10 12:39PM EDT | 2024-09-19 | 15.78 | 15.22 | 15.37 | +0.08 | +0.51% | 26 | 17 | 17.77% |
| SPY240920P00560000 | 2024-09-10 12:28PM EDT | 2024-09-20 | 17.34 | 16.42 | 16.73 | +2.29 | +15.22% | 159 | 13,546 | 21.60% |
| SPY240927P00560000 | 2024-09-10 9:30AM EDT | 2024-09-27 | 17.25 | 16.92 | 17.28 | +0.60 | +3.60% | 16 | 2,999 | 18.25% |
| SPY240930P00560000 | 2024-09-10 11:59AM EDT | 2024-09-30 | 18.00 | 17.18 | 17.58 | +1.43 | +8.63% | 2 | 4,837 | 17.57% |
| SPY241004P00560000 | 2024-09-10 12:49PM EDT | 2024-10-04 | 18.07 | 17.75 | 18.08 | +1.62 | +9.85% | 1 | 753 | 17.12% |
| SPY241011P00560000 | 2024-09-10 12:53PM EDT | 2024-10-11 | 18.42 | 18.11 | 18.73 | +0.75 | +4.05% | 2 | 66 | 16.28% |
| SPY241018P00560000 | 2024-09-10 12:29PM EDT | 2024-10-18 | 19.49 | 18.93 | 19.19 | +1.81 | +10.24% | 489 | 19,105 | 15.46% |
| SPY241025P00560000 | 2024-09-10 11:56AM EDT | 2024-10-25 | 19.60 | 19.48 | 19.94 | -2.46 | -11.15% | 501 | 2 | 15.31% |
| SPY241031P00560000 | 2024-09-10 12:33PM EDT | 2024-10-31 | 20.49 | 19.77 | 20.10 | +1.07 | +5.51% | 22 | 2,682 | 14.61% |
| SPY241115P00560000 | 2024-09-10 12:51PM EDT | 2024-11-15 | 21.79 | 21.58 | 21.80 | +1.25 | +6.09% | 26 | 19,571 | 14.83% |
| SPY241129P00560000 | 2024-09-10 12:49PM EDT | 2024-11-29 | 22.79 | 22.49 | 22.91 | +1.09 | +5.02% | 2 | 3,860 | 14.63% |
| SPY241220P00560000 | 2024-09-10 9:33AM EDT | 2024-12-20 | 21.57 | 23.69 | 24.00 | -1.94 | -8.25% | 2 | 11,263 | 14.03% |
| SPY241231P00560000 | 2024-09-10 12:35PM EDT | 2024-12-31 | 24.75 | 24.28 | 24.49 | +1.31 | +5.59% | 116 | 2,455 | 13.76% |
| SPY250117P00560000 | 2024-09-10 12:43PM EDT | 2025-01-17 | 25.63 | 25.15 | 25.83 | +1.17 | +4.78% | 34 | 4,095 | 13.89% |
| SPY250131P00560000 | 2024-09-10 12:37PM EDT | 2025-01-31 | 26.30 | 25.73 | 26.35 | +1.95 | +8.01% | 7 | 2,167 | 13.59% |
| SPY250228P00560000 | 2024-09-09 3:41PM EDT | 2025-02-28 | 27.00 | 27.19 | 27.55 | 0.00 | - | 8 | 133 | 13.26% |
| SPY250321P00560000 | 2024-09-10 12:08PM EDT | 2025-03-21 | 29.34 | 28.02 | 28.64 | +1.84 | +6.69% | 3 | 42,278 | 13.23% |
| SPY250331P00560000 | 2024-09-10 12:46PM EDT | 2025-03-31 | 29.23 | 28.42 | 29.26 | +1.63 | +5.91% | 9 | 2,969 | 13.29% |
| SPY250417P00560000 | 2024-09-10 11:50AM EDT | 2025-04-17 | 29.50 | 29.62 | 30.40 | +1.40 | +4.98% | 6 | 649 | 13.45% |
| SPY250620P00560000 | 2024-09-10 12:19PM EDT | 2025-06-20 | 33.28 | 32.53 | 32.65 | +1.53 | +4.82% | 107 | 4,271 | 13.03% |
| SPY250630P00560000 | 2024-09-06 10:48AM EDT | 2025-06-30 | 34.32 | 33.06 | 33.14 | 0.00 | - | 1 | 348 | 13.06% |
| SPY250815P00560000 | 2024-09-09 3:51PM EDT | 2025-08-15 | 34.52 | 35.14 | 35.31 | 0.00 | - | 26 | 225 | 13.18% |
| SPY250919P00560000 | 2024-09-09 9:55AM EDT | 2025-09-19 | 36.07 | 36.45 | 36.62 | 0.00 | - | 2 | 1,650 | 13.15% |
| SPY251219P00560000 | 2024-09-09 1:16PM EDT | 2025-12-19 | 38.23 | 39.80 | 40.05 | 0.00 | - | 10 | 3,932 | 13.20% |
| SPY260116P00560000 | 2024-09-09 1:01PM EDT | 2026-01-16 | 38.99 | 40.75 | 41.13 | 0.00 | - | 7 | 2,563 | 13.25% |
| SPY260618P00560000 | 2024-09-06 11:19AM EDT | 2026-06-18 | 47.40 | 45.21 | 46.25 | 0.00 | - | 10 | 63 | 13.35% |
| SPY261218P00560000 | 2024-09-10 10:21AM EDT | 2026-12-18 | 50.18 | 50.30 | 51.41 | -1.52 | -2.94% | 1 | 1,646 | 13.36% |
© 2024 Yahoo. Todos los derechos reservados.