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
52.581,55 +595,04 (+1,14%)
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:562.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240912C00562000 | 2024-09-12 3:57PM EDT | 2024-09-12 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 150,348 | 4,520 | 5.37% |
| SPY240913C00562000 | 2024-09-12 3:57PM EDT | 2024-09-13 | 0.49 | 0.51 | 0.50 | +0.18 | +58.06% | 35,716 | 2,681 | 9.28% |
| SPY240916C00562000 | 2024-09-12 3:57PM EDT | 2024-09-16 | 1.09 | 1.14 | 1.16 | +0.46 | +67.65% | 7,868 | 2,612 | 8.91% |
| SPY240917C00562000 | 2024-09-12 3:52PM EDT | 2024-09-17 | 1.61 | 1.61 | 1.64 | +0.60 | +59.41% | 2,090 | 1,516 | 9.99% |
| SPY240918C00562000 | 2024-09-12 3:47PM EDT | 2024-09-18 | 2.62 | 2.56 | 2.59 | +0.96 | +57.83% | 1,622 | 2,144 | 12.50% |
| SPY240919C00562000 | 2024-09-12 3:55PM EDT | 2024-09-19 | 3.01 | 3.00 | 3.03 | +0.99 | +49.01% | 1,200 | 1,690 | 13.08% |
| SPY240920C00562000 | 2024-09-12 3:57PM EDT | 2024-09-20 | 3.10 | 3.10 | 3.13 | +1.02 | +49.04% | 11,911 | 11,787 | 12.62% |
| SPY240927C00562000 | 2024-09-12 3:46PM EDT | 2024-09-27 | 4.27 | 4.18 | 4.22 | +1.20 | +39.09% | 803 | 2,956 | 11.86% |
| SPY240930C00562000 | 2024-09-12 3:47PM EDT | 2024-09-30 | 4.56 | 4.52 | 4.55 | +1.28 | +39.02% | 1,135 | 1,915 | 11.54% |
| SPY241004C00562000 | 2024-09-12 3:54PM EDT | 2024-10-04 | 5.78 | 5.83 | 5.87 | +1.31 | +29.31% | 1,008 | 1,661 | 12.88% |
| SPY241011C00562000 | 2024-09-12 3:57PM EDT | 2024-10-11 | 7.28 | 7.30 | 7.33 | +1.53 | +26.42% | 506 | 1,228 | 13.58% |
| SPY241018C00562000 | 2024-09-12 3:26PM EDT | 2024-10-18 | 8.61 | 8.37 | 8.39 | +1.91 | +28.51% | 909 | 7,159 | 13.73% |
| SPY241025C00562000 | 2024-09-12 3:35PM EDT | 2024-10-25 | 9.93 | 9.62 | 9.68 | +2.45 | +32.75% | 32 | 239 | 14.26% |
| SPY241031C00562000 | 2024-09-12 3:52PM EDT | 2024-10-31 | 10.57 | 10.42 | 10.48 | +1.40 | +15.27% | 104 | 1,440 | 14.35% |
| SPY241115C00562000 | 2024-09-12 3:00PM EDT | 2024-11-15 | 14.42 | 14.25 | 14.31 | +2.23 | +18.29% | 78 | 2,089 | 16.66% |
| SPY241129C00562000 | 2024-09-12 2:45PM EDT | 2024-11-29 | 16.60 | 16.12 | 16.18 | +2.15 | +14.88% | 8 | 74 | 16.91% |
| SPY241220C00562000 | 2024-09-12 3:31PM EDT | 2024-12-20 | 18.80 | 18.75 | 18.82 | +3.30 | +21.29% | 527 | 1,775 | 17.29% |
| SPY250228C00562000 | 2024-09-12 1:35PM EDT | 2025-02-28 | 26.10 | 25.87 | 26.53 | +5.49 | +26.64% | 10 | 25 | 18.33% |
| SPY250630C00562000 | 2024-09-12 12:06PM EDT | 2025-06-30 | 35.12 | 36.58 | 37.45 | +2.90 | +9.00% | 1 | 558 | 19.46% |
| SPY250815C00562000 | 2024-09-12 3:20PM EDT | 2025-08-15 | 41.27 | 40.92 | 41.63 | +6.07 | +17.24% | 2 | 247 | 20.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240912P00562000 | 2024-09-12 3:55PM EDT | 2024-09-12 | 3.72 | 3.38 | 3.64 | -3.57 | -48.97% | 1,080 | 20 | 15.63% |
| SPY240913P00562000 | 2024-09-12 3:56PM EDT | 2024-09-13 | 3.68 | 3.69 | 3.78 | -3.97 | -50.90% | 1,936 | 45 | 12.06% |
| SPY240916P00562000 | 2024-09-12 3:54PM EDT | 2024-09-16 | 4.40 | 4.25 | 4.31 | -11.43 | -72.20% | 245 | 12 | 9.94% |
| SPY240917P00562000 | 2024-09-12 3:56PM EDT | 2024-09-17 | 4.61 | 4.64 | 4.70 | -3.53 | -43.37% | 428 | 52 | 10.55% |
| SPY240918P00562000 | 2024-09-12 3:45PM EDT | 2024-09-18 | 5.35 | 5.54 | 5.59 | -3.36 | -38.58% | 130 | 155 | 12.81% |
| SPY240919P00562000 | 2024-09-12 3:51PM EDT | 2024-09-19 | 5.88 | 5.91 | 5.95 | -3.09 | -34.45% | 60 | 21 | 13.11% |
| SPY240920P00562000 | 2024-09-12 3:34PM EDT | 2024-09-20 | 6.97 | 6.98 | 7.26 | -3.28 | -32.00% | 214 | 3,604 | 16.20% |
| SPY240927P00562000 | 2024-09-12 2:03PM EDT | 2024-09-27 | 8.26 | 8.04 | 8.43 | -5.48 | -39.88% | 26 | 1,066 | 14.69% |
| SPY240930P00562000 | 2024-09-12 3:48PM EDT | 2024-09-30 | 8.25 | 8.35 | 8.69 | -8.85 | -51.75% | 30 | 2,198 | 14.00% |
| SPY241004P00562000 | 2024-09-12 2:54PM EDT | 2024-10-04 | 9.90 | 9.18 | 9.48 | -3.00 | -23.26% | 13 | 276 | 14.15% |
| SPY241011P00562000 | 2024-09-12 3:04PM EDT | 2024-10-11 | 10.28 | 10.15 | 10.22 | -12.53 | -54.93% | 4 | 63 | 13.56% |
| SPY241018P00562000 | 2024-09-12 3:50PM EDT | 2024-10-18 | 10.85 | 10.83 | 10.87 | -2.53 | -18.91% | 307 | 4,457 | 13.13% |
| SPY241031P00562000 | 2024-09-12 3:52PM EDT | 2024-10-31 | 12.07 | 12.06 | 12.13 | -3.18 | -20.85% | 13 | 508 | 12.83% |
| SPY241115P00562000 | 2024-09-12 3:46PM EDT | 2024-11-15 | 14.26 | 14.36 | 14.42 | -3.31 | -18.84% | 33 | 812 | 13.69% |
| SPY241129P00562000 | 2024-09-11 11:56AM EDT | 2024-11-29 | 24.80 | 15.41 | 15.51 | 0.00 | - | 1 | 97 | 13.47% |
| SPY241220P00562000 | 2024-09-12 3:31PM EDT | 2024-12-20 | 16.84 | 16.98 | 17.07 | -3.69 | -17.97% | 66 | 705 | 13.31% |
| SPY250228P00562000 | 2024-09-12 12:23PM EDT | 2025-02-28 | 22.62 | 20.83 | 20.99 | +4.02 | +21.61% | 10 | 3 | 12.79% |
| SPY250630P00562000 | 2024-08-30 1:13PM EDT | 2025-06-30 | 25.28 | 26.88 | 27.08 | 0.00 | - | 39 | 179 | 12.82% |
| SPY250815P00562000 | 2024-09-05 1:44PM EDT | 2025-08-15 | 33.48 | 29.20 | 29.42 | 0.00 | - | 1 | 4 | 13.01% |
© 2024 Yahoo. Todos los derechos reservados.