Mercados españoles cerrados en 2 hrs
IBEX 35
11.541,40 +1,20 (+0,01%) Euro Stoxx 50
4.831,31 -12,68 (-0,26%) Dólar/Euro
1,1133 +0,0054 (+0,49%) Petróleo Brent
73,00 +1,39 (+1,94%) Oro
2.612,00 +1,30 (+0,05%) Bitcoin EUR
52.619,34 -1.508,41 (-2,79%)
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 04:00PM EDT. Mercado abierto.
Precio de ejercicio:561.00
Opciones de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916C00561000 | 2024-09-13 4:14PM EDT | 2024-09-16 | 2.06 | 0.00 | 0.00 | 0.00 | - | 67,748 | 9,698 | 0.00% |
| SPY240917C00561000 | 2024-09-13 4:14PM EDT | 2024-09-17 | 2.82 | 0.00 | 0.00 | 0.00 | - | 10,099 | 2,432 | 0.00% |
| SPY240918C00561000 | 2024-09-13 4:14PM EDT | 2024-09-18 | 3.97 | 0.00 | 0.00 | 0.00 | - | 4,680 | 1,840 | 0.00% |
| SPY240919C00561000 | 2024-09-13 4:11PM EDT | 2024-09-19 | 4.61 | 0.00 | 0.00 | 0.00 | - | 2,403 | 3,911 | 0.00% |
| SPY240920C00561000 | 2024-09-13 4:14PM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8,915 | 9,258 | 0.00% |
| SPY240923C00561000 | 2024-09-13 4:02PM EDT | 2024-09-23 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 733 | 0.00% |
| SPY240927C00561000 | 2024-09-13 4:09PM EDT | 2024-09-27 | 5.94 | 0.00 | 0.00 | 0.00 | - | 1,019 | 1,652 | 0.00% |
| SPY240930C00561000 | 2024-09-13 4:05PM EDT | 2024-09-30 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1,332 | 38,895 | 0.00% |
| SPY241004C00561000 | 2024-09-13 4:06PM EDT | 2024-10-04 | 7.70 | 0.00 | 0.00 | 0.00 | - | 414 | 1,369 | 0.00% |
| SPY241011C00561000 | 2024-09-13 4:13PM EDT | 2024-10-11 | 9.07 | 0.00 | 0.00 | 0.00 | - | 502 | 622 | 0.00% |
| SPY241018C00561000 | 2024-09-13 4:06PM EDT | 2024-10-18 | 10.47 | 0.00 | 0.00 | 0.00 | - | 4,148 | 7,253 | 0.00% |
| SPY241025C00561000 | 2024-09-13 3:59PM EDT | 2024-10-25 | 11.76 | 0.00 | 0.00 | 0.00 | - | 265 | 327 | 0.00% |
| SPY241031C00561000 | 2024-09-13 4:14PM EDT | 2024-10-31 | 12.60 | 0.00 | 0.00 | 0.00 | - | 242 | 4,196 | 0.00% |
| SPY241101C00561000 | 2024-09-13 3:43PM EDT | 2024-11-01 | 13.04 | 0.00 | 0.00 | 0.00 | - | - | 29 | 0.00% |
| SPY241115C00561000 | 2024-09-13 4:00PM EDT | 2024-11-15 | 16.48 | 0.00 | 0.00 | 0.00 | - | 510 | 2,231 | 0.00% |
| SPY241129C00561000 | 2024-09-13 3:56PM EDT | 2024-11-29 | 18.63 | 0.00 | 0.00 | 0.00 | - | 511 | 2,484 | 0.00% |
| SPY241220C00561000 | 2024-09-13 4:03PM EDT | 2024-12-20 | 20.98 | 0.00 | 0.00 | 0.00 | - | 610 | 937 | 0.00% |
| SPY250228C00561000 | 2024-09-12 2:57PM EDT | 2025-02-28 | 26.69 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| SPY250630C00561000 | 2024-09-05 2:37PM EDT | 2025-06-30 | 34.44 | 0.00 | 0.00 | 0.00 | - | 3 | 302 | 0.00% |
| SPY250815C00561000 | 2024-09-13 1:39PM EDT | 2025-08-15 | 44.28 | 0.00 | 0.00 | 0.00 | - | 4 | 448 | 0.00% |
Opciones de ventapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916P00561000 | 2024-09-13 4:14PM EDT | 2024-09-16 | 1.23 | 0.00 | 0.00 | 0.00 | - | 82,723 | 8,621 | 0.78% |
| SPY240917P00561000 | 2024-09-13 4:14PM EDT | 2024-09-17 | 1.92 | 0.00 | 0.00 | 0.00 | - | 11,509 | 2,631 | 0.78% |
| SPY240918P00561000 | 2024-09-13 4:12PM EDT | 2024-09-18 | 3.14 | 0.00 | 0.00 | 0.00 | - | 4,114 | 1,024 | 0.78% |
| SPY240919P00561000 | 2024-09-13 4:14PM EDT | 2024-09-19 | 3.49 | 0.00 | 0.00 | 0.00 | - | 4,415 | 1,138 | 0.39% |
| SPY240920P00561000 | 2024-09-13 4:14PM EDT | 2024-09-20 | 4.59 | 0.00 | 0.00 | 0.00 | - | 8,161 | 4,638 | 0.39% |
| SPY240923P00561000 | 2024-09-13 4:12PM EDT | 2024-09-23 | 4.97 | 0.00 | 0.00 | 0.00 | - | - | 306 | 0.39% |
| SPY240927P00561000 | 2024-09-13 4:09PM EDT | 2024-09-27 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1,765 | 2,325 | 0.39% |
| SPY240930P00561000 | 2024-09-13 4:14PM EDT | 2024-09-30 | 6.09 | 0.00 | 0.00 | 0.00 | - | 1,363 | 1,642 | 0.20% |
| SPY241004P00561000 | 2024-09-13 4:14PM EDT | 2024-10-04 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1,265 | 955 | 0.20% |
| SPY241011P00561000 | 2024-09-13 4:04PM EDT | 2024-10-11 | 8.03 | 0.00 | 0.00 | 0.00 | - | 620 | 669 | 0.20% |
| SPY241018P00561000 | 2024-09-13 4:05PM EDT | 2024-10-18 | 8.79 | 0.00 | 0.00 | 0.00 | - | 4,252 | 4,092 | 0.20% |
| SPY241025P00561000 | 2024-09-13 4:09PM EDT | 2024-10-25 | 9.47 | 0.00 | 0.00 | 0.00 | - | - | 93 | 0.20% |
| SPY241031P00561000 | 2024-09-13 3:59PM EDT | 2024-10-31 | 10.01 | 0.00 | 0.00 | 0.00 | - | 316 | 624 | 0.20% |
| SPY241101P00561000 | 2024-09-13 3:50PM EDT | 2024-11-01 | 10.27 | 0.00 | 0.00 | 0.00 | - | - | 1,161 | 0.20% |
| SPY241115P00561000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 12.49 | 0.00 | 0.00 | 0.00 | - | 265 | 1,276 | 0.10% |
| SPY241129P00561000 | 2024-09-13 3:55PM EDT | 2024-11-29 | 13.40 | 0.00 | 0.00 | 0.00 | - | 48 | 413 | 0.10% |
| SPY241220P00561000 | 2024-09-13 3:59PM EDT | 2024-12-20 | 15.21 | 0.00 | 0.00 | 0.00 | - | 475 | 1,214 | 0.10% |
| SPY250228P00561000 | 2024-09-13 10:44AM EDT | 2025-02-28 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.10% |
| SPY250630P00561000 | 2024-09-13 3:24PM EDT | 2025-06-30 | 25.57 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 0.05% |
| SPY250815P00561000 | 2024-09-13 3:15PM EDT | 2025-08-15 | 28.09 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.05% |
© 2024 Yahoo. Todos los derechos reservados.