Mercados españoles cerrados
S&P 500
5.618,26 -16,32 (-0,29%) Nasdaq
17.573,30 -54,76 (-0,31%) NIKKEI 225
36.380,17 +176,95 (+0,49%) Dólar/Euro
1,1120 +0,0002 (+0,02%) Petróleo Brent
72,93 -0,77 (-1,04%) Bitcoin EUR
54.233,95 +15,07 (+0,03%)
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:565.00
Opciones de comprapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240918C00565000 | 2024-09-18 4:14PM EDT | 2024-09-18 | 0.01 | 0.00 | 0.01 | -2.05 | -99.51% | 179,848 | 8,047 | 5.67% |
| SPY240919C00565000 | 2024-09-18 4:14PM EDT | 2024-09-19 | 1.24 | 1.24 | 1.25 | -1.62 | -56.64% | 65,543 | 4,057 | 16.08% |
| SPY240920C00565000 | 2024-09-18 4:14PM EDT | 2024-09-20 | 1.60 | 1.60 | 1.63 | -1.43 | -47.19% | 45,879 | 40,549 | 15.24% |
| SPY240923C00565000 | 2024-09-18 4:14PM EDT | 2024-09-23 | 2.03 | 2.04 | 2.08 | -1.21 | -37.35% | 9,347 | 3,253 | 12.49% |
| SPY240924C00565000 | 2024-09-18 4:14PM EDT | 2024-09-24 | 2.47 | 2.43 | 2.48 | -0.95 | -27.78% | 2,108 | 762 | 12.94% |
| SPY240925C00565000 | 2024-09-18 4:14PM EDT | 2024-09-25 | 2.77 | 2.75 | 2.79 | -0.83 | -23.06% | 16,790 | 2,911 | 13.09% |
| SPY240926C00565000 | 2024-09-18 4:08PM EDT | 2024-09-26 | 3.20 | 3.07 | 3.12 | -0.69 | -17.74% | 443 | 489 | 13.32% |
| SPY240927C00565000 | 2024-09-18 4:14PM EDT | 2024-09-27 | 3.52 | 3.48 | 3.51 | -0.66 | -15.79% | 10,737 | 9,652 | 13.74% |
| SPY240930C00565000 | 2024-09-18 4:11PM EDT | 2024-09-30 | 3.86 | 3.86 | 3.90 | -0.64 | -14.22% | 5,589 | 8,460 | 13.00% |
| SPY241004C00565000 | 2024-09-18 4:08PM EDT | 2024-10-04 | 5.45 | 5.34 | 5.38 | -0.36 | -6.20% | 1,316 | 1,855 | 14.50% |
| SPY241011C00565000 | 2024-09-18 4:05PM EDT | 2024-10-11 | 6.63 | 6.76 | 6.82 | -0.69 | -9.43% | 1,245 | 1,716 | 14.75% |
| SPY241018C00565000 | 2024-09-18 4:14PM EDT | 2024-10-18 | 8.02 | 7.97 | 8.03 | -0.50 | -5.87% | 8,851 | 14,760 | 14.85% |
| SPY241025C00565000 | 2024-09-18 4:08PM EDT | 2024-10-25 | 9.34 | 9.21 | 9.29 | -0.37 | -3.81% | 212 | 597 | 15.17% |
| SPY241031C00565000 | 2024-09-18 4:08PM EDT | 2024-10-31 | 10.35 | 10.17 | 10.24 | -0.38 | -3.54% | 700 | 6,341 | 15.32% |
| SPY241101C00565000 | 2024-09-18 3:47PM EDT | 2024-11-01 | 10.21 | 10.57 | 10.68 | -0.70 | -6.42% | 106 | 317 | 15.71% |
| SPY241115C00565000 | 2024-09-18 4:11PM EDT | 2024-11-15 | 14.12 | 14.05 | 14.15 | -0.62 | -4.21% | 996 | 4,815 | 17.59% |
| SPY241129C00565000 | 2024-09-18 3:48PM EDT | 2024-11-29 | 15.46 | 15.95 | 16.09 | -1.11 | -6.70% | 69 | 1,183 | 17.75% |
| SPY241220C00565000 | 2024-09-18 4:06PM EDT | 2024-12-20 | 18.30 | 18.36 | 18.90 | -0.98 | -5.08% | 1,531 | 15,826 | 18.11% |
| SPY241231C00565000 | 2024-09-18 4:11PM EDT | 2024-12-31 | 19.34 | 18.82 | 19.67 | -0.65 | -3.25% | 103 | 1,206 | 17.78% |
| SPY250117C00565000 | 2024-09-18 4:12PM EDT | 2025-01-17 | 21.37 | 21.09 | 21.69 | -0.68 | -3.08% | 140 | 5,965 | 18.05% |
| SPY250131C00565000 | 2024-09-18 3:42PM EDT | 2025-01-31 | 23.54 | 22.54 | 23.55 | +0.40 | +1.73% | 93 | 1,506 | 18.46% |
| SPY250228C00565000 | 2024-09-18 3:47PM EDT | 2025-02-28 | 26.05 | 25.17 | 27.31 | -0.56 | -2.10% | 9 | 52 | 19.31% |
| SPY250321C00565000 | 2024-09-18 4:13PM EDT | 2025-03-21 | 28.28 | 28.04 | 28.69 | -0.21 | -0.74% | 1,523 | 10,261 | 19.05% |
| SPY250331C00565000 | 2024-09-18 12:17PM EDT | 2025-03-31 | 29.36 | 28.34 | 29.48 | -1.41 | -4.58% | 65 | 895 | 19.03% |
| SPY250417C00565000 | 2024-09-18 3:33PM EDT | 2025-04-17 | 32.00 | 29.59 | 31.66 | +1.00 | +3.23% | 121 | 444 | 19.53% |
| SPY250620C00565000 | 2024-09-18 3:42PM EDT | 2025-06-20 | 36.09 | 36.12 | 37.11 | -0.96 | -2.59% | 35 | 5,548 | 19.92% |
| SPY250630C00565000 | 2024-09-18 9:52AM EDT | 2025-06-30 | 38.31 | 35.62 | 38.46 | -0.13 | -0.34% | 2 | 221 | 20.25% |
| SPY250815C00565000 | 2024-09-18 2:11PM EDT | 2025-08-15 | 42.68 | 39.92 | 42.62 | -0.82 | -1.89% | 22 | 163 | 20.74% |
| SPY250919C00565000 | 2024-09-18 3:34PM EDT | 2025-09-19 | 43.73 | 42.96 | 45.17 | -0.23 | -0.52% | 33 | 3,966 | 20.86% |
| SPY251219C00565000 | 2024-09-18 1:26PM EDT | 2025-12-19 | 51.19 | 48.80 | 52.59 | -0.04 | -0.08% | 15 | 2,648 | 21.64% |
| SPY260116C00565000 | 2024-09-18 2:20PM EDT | 2026-01-16 | 54.08 | 49.93 | 54.28 | +1.49 | +2.83% | 12 | 539 | 21.67% |
| SPY260618C00565000 | 2024-09-18 2:18PM EDT | 2026-06-18 | 63.27 | 59.88 | 64.00 | -0.05 | -0.08% | 9 | 67 | 22.19% |
| SPY261218C00565000 | 2024-09-18 3:36PM EDT | 2026-12-18 | 73.49 | 70.57 | 75.50 | -0.05 | -0.07% | 7 | 901 | 23.02% |
Opciones de ventapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240918P00565000 | 2024-09-18 4:13PM EDT | 2024-09-18 | 2.60 | 2.53 | 2.84 | -1.21 | -31.76% | 66,116 | 3,830 | 0.00% |
| SPY240919P00565000 | 2024-09-18 4:14PM EDT | 2024-09-19 | 3.82 | 3.79 | 3.88 | -0.69 | -15.30% | 30,613 | 1,408 | 8.45% |
| SPY240920P00565000 | 2024-09-18 4:14PM EDT | 2024-09-20 | 5.67 | 5.52 | 5.63 | -0.18 | -3.08% | 13,743 | 7,601 | 17.40% |
| SPY240923P00565000 | 2024-09-18 4:14PM EDT | 2024-09-23 | 6.00 | 5.98 | 6.12 | -0.20 | -3.23% | 13,151 | 1,786 | 14.12% |
| SPY240924P00565000 | 2024-09-18 4:08PM EDT | 2024-09-24 | 6.33 | 6.34 | 6.51 | +0.05 | +0.80% | 627 | 490 | 14.41% |
| SPY240925P00565000 | 2024-09-18 4:08PM EDT | 2024-09-25 | 6.50 | 6.46 | 6.80 | -0.16 | -2.40% | 1,238 | 167 | 14.39% |
| SPY240926P00565000 | 2024-09-18 4:03PM EDT | 2024-09-26 | 7.27 | 6.81 | 7.00 | +0.26 | +3.71% | 826 | 276 | 14.16% |
| SPY240927P00565000 | 2024-09-18 4:11PM EDT | 2024-09-27 | 7.20 | 6.68 | 7.74 | +0.10 | +1.41% | 3,481 | 3,060 | 15.50% |
| SPY240930P00565000 | 2024-09-18 4:06PM EDT | 2024-09-30 | 7.56 | 6.90 | 7.50 | +0.35 | +4.85% | 5,938 | 2,022 | 13.01% |
| SPY241004P00565000 | 2024-09-18 3:53PM EDT | 2024-10-04 | 8.64 | 8.28 | 8.57 | +0.77 | +9.78% | 1,271 | 364 | 13.65% |
| SPY241011P00565000 | 2024-09-18 3:58PM EDT | 2024-10-11 | 9.91 | 9.26 | 9.37 | +1.01 | +11.35% | 597 | 2,108 | 12.90% |
| SPY241018P00565000 | 2024-09-18 4:12PM EDT | 2024-10-18 | 10.00 | 10.03 | 10.12 | +0.36 | +3.73% | 3,892 | 10,568 | 12.52% |
| SPY241025P00565000 | 2024-09-18 3:48PM EDT | 2024-10-25 | 10.99 | 10.73 | 10.87 | +0.34 | +3.19% | 135 | 196 | 12.36% |
| SPY241031P00565000 | 2024-09-18 4:03PM EDT | 2024-10-31 | 11.75 | 11.33 | 11.47 | +0.25 | +2.17% | 305 | 989 | 12.26% |
| SPY241101P00565000 | 2024-09-18 3:42PM EDT | 2024-11-01 | 11.32 | 11.53 | 11.69 | -0.26 | -2.25% | 117 | 130 | 12.41% |
| SPY241115P00565000 | 2024-09-18 4:07PM EDT | 2024-11-15 | 14.00 | 13.89 | 14.02 | +0.51 | +3.78% | 6,674 | 2,664 | 13.44% |
| SPY241129P00565000 | 2024-09-18 2:56PM EDT | 2024-11-29 | 15.50 | 14.89 | 15.05 | +1.00 | +6.90% | 858 | 1,349 | 13.12% |
| SPY241220P00565000 | 2024-09-18 4:11PM EDT | 2024-12-20 | 16.71 | 16.57 | 16.70 | +0.33 | +2.01% | 2,875 | 2,090 | 13.02% |
| SPY241231P00565000 | 2024-09-18 3:57PM EDT | 2024-12-31 | 17.62 | 17.13 | 17.33 | +0.21 | +1.21% | 196 | 885 | 12.84% |
| SPY250117P00565000 | 2024-09-18 4:06PM EDT | 2025-01-17 | 18.52 | 18.30 | 18.49 | +0.45 | +2.49% | 368 | 1,522 | 12.81% |
| SPY250131P00565000 | 2024-09-18 3:15PM EDT | 2025-01-31 | 19.71 | 19.08 | 19.34 | +0.66 | +3.46% | 41 | 227 | 12.76% |
| SPY250228P00565000 | 2024-09-18 3:49PM EDT | 2025-02-28 | 21.29 | 20.66 | 20.94 | +0.25 | +1.19% | 103 | 40 | 12.69% |
| SPY250321P00565000 | 2024-09-18 3:43PM EDT | 2025-03-21 | 22.50 | 21.86 | 22.03 | +0.19 | +0.85% | 102 | 969 | 12.63% |
| SPY250331P00565000 | 2024-09-18 3:22PM EDT | 2025-03-31 | 22.35 | 22.32 | 22.59 | +0.38 | +1.73% | 566 | 1,001 | 12.64% |
| SPY250417P00565000 | 2024-09-18 3:44PM EDT | 2025-04-17 | 23.89 | 23.31 | 23.57 | +0.56 | +2.40% | 429 | 338 | 12.70% |
| SPY250620P00565000 | 2024-09-18 1:29PM EDT | 2025-06-20 | 25.74 | 26.31 | 26.53 | -0.55 | -2.09% | 16 | 2,040 | 12.65% |
| SPY250630P00565000 | 2024-09-18 1:51PM EDT | 2025-06-30 | 24.78 | 26.71 | 27.03 | -0.81 | -3.17% | 4 | 40 | 12.68% |
| SPY250815P00565000 | 2024-09-18 2:37PM EDT | 2025-08-15 | 27.82 | 29.00 | 29.32 | -1.07 | -3.70% | 5 | 15 | 12.85% |
| SPY250919P00565000 | 2024-09-18 4:03PM EDT | 2025-09-19 | 31.00 | 30.48 | 30.82 | +0.25 | +0.81% | 120 | 591 | 12.89% |
| SPY251219P00565000 | 2024-09-18 3:17PM EDT | 2025-12-19 | 33.42 | 34.06 | 34.61 | -1.22 | -3.52% | 6 | 678 | 13.05% |
| SPY260116P00565000 | 2024-09-18 3:48PM EDT | 2026-01-16 | 36.01 | 34.86 | 35.78 | +0.67 | +1.90% | 41 | 15,506 | 13.12% |
| SPY260618P00565000 | 2024-09-17 9:30AM EDT | 2026-06-18 | 39.67 | 39.00 | 41.87 | -0.69 | -1.71% | 1 | 6 | 13.51% |
| SPY261218P00565000 | 2024-09-17 9:41AM EDT | 2026-12-18 | 45.25 | 44.03 | 47.11 | +0.57 | +1.28% | 1 | 530 | 13.48% |
© 2024 Yahoo. Todos los derechos reservados.