Mercados españoles abiertos en 8 hrs 52 min
S&P 500
5.634,58 +1,49 (+0,03%) Nasdaq
17.628,06 +35,93 (+0,20%) NIKKEI 225
36.203,22 -378,54 (-1,03%) Dólar/Euro
1,1117 -0,0017 (-0,16%) Petróleo Brent
73,69 -0,01 (-0,01%) Bitcoin EUR
54.134,42 +2.009,92 (+3,86%)
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:566.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240917C00566000 | 2024-09-17 4:13PM EDT | 2024-09-17 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 378,678 | 6,325 | 4.79% |
| SPY240918C00566000 | 2024-09-17 4:14PM EDT | 2024-09-18 | 1.65 | 1.63 | 1.64 | +0.03 | +1.85% | 47,138 | 2,620 | 17.21% |
| SPY240919C00566000 | 2024-09-17 4:14PM EDT | 2024-09-19 | 2.39 | 2.40 | 2.41 | +0.25 | +11.68% | 11,099 | 2,005 | 18.08% |
| SPY240920C00566000 | 2024-09-17 4:14PM EDT | 2024-09-20 | 2.57 | 2.58 | 2.61 | +0.28 | +12.23% | 16,904 | 8,437 | 16.55% |
| SPY240923C00566000 | 2024-09-17 4:09PM EDT | 2024-09-23 | 2.79 | 2.75 | 2.78 | +0.36 | +14.81% | 3,655 | 1,309 | 13.07% |
| SPY240927C00566000 | 2024-09-17 4:12PM EDT | 2024-09-27 | 3.65 | 3.65 | 3.69 | +0.31 | +9.28% | 4,405 | 5,722 | 12.84% |
| SPY240930C00566000 | 2024-09-17 4:01PM EDT | 2024-09-30 | 3.96 | 3.97 | 4.01 | +0.33 | +9.09% | 3,402 | 1,454 | 12.12% |
| SPY241004C00566000 | 2024-09-17 4:04PM EDT | 2024-10-04 | 5.33 | 5.30 | 5.34 | +0.18 | +3.50% | 338 | 1,681 | 13.40% |
| SPY241011C00566000 | 2024-09-17 4:00PM EDT | 2024-10-11 | 6.64 | 6.70 | 6.76 | -0.03 | -0.45% | 316 | 621 | 13.81% |
| SPY241018C00566000 | 2024-09-17 4:00PM EDT | 2024-10-18 | 7.89 | 7.94 | 7.96 | +0.14 | +1.81% | 1,830 | 4,718 | 14.02% |
| SPY241025C00566000 | 2024-09-17 2:48PM EDT | 2024-10-25 | 9.02 | 9.19 | 9.25 | +0.21 | +2.38% | 154 | 259 | 14.47% |
| SPY241031C00566000 | 2024-09-17 3:54PM EDT | 2024-10-31 | 9.93 | 10.14 | 10.20 | +0.16 | +1.64% | 585 | 527 | 14.67% |
| SPY241101C00566000 | 2024-09-17 12:08PM EDT | 2024-11-01 | 10.98 | 10.55 | 10.62 | +0.56 | +5.37% | 21 | 71 | 15.04% |
| SPY241115C00566000 | 2024-09-17 3:57PM EDT | 2024-11-15 | 13.97 | 14.01 | 14.34 | -0.07 | -0.50% | 288 | 1,874 | 17.26% |
| SPY241129C00566000 | 2024-09-17 11:48AM EDT | 2024-11-29 | 17.12 | 16.01 | 16.10 | +1.12 | +7.00% | 25 | 240 | 17.28% |
| SPY241220C00566000 | 2024-09-17 2:36PM EDT | 2024-12-20 | 18.41 | 18.62 | 18.83 | +0.59 | +3.31% | 52 | 1,304 | 17.63% |
| SPY250228C00566000 | 2024-09-13 11:59AM EDT | 2025-02-28 | 25.99 | 26.18 | 27.02 | 0.00 | - | 1 | 1,500 | 18.80% |
| SPY250630C00566000 | 2024-09-17 10:16AM EDT | 2025-06-30 | 39.02 | 36.94 | 38.03 | +2.57 | +7.05% | 12 | 185 | 19.78% |
| SPY250815C00566000 | 2024-09-12 9:41AM EDT | 2025-08-15 | 36.56 | 40.53 | 41.73 | 0.00 | - | 2 | 230 | 20.09% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240917P00566000 | 2024-09-17 4:12PM EDT | 2024-09-17 | 2.90 | 2.78 | 2.97 | -0.85 | -22.67% | 119,012 | 319 | 6.15% |
| SPY240918P00566000 | 2024-09-17 4:13PM EDT | 2024-09-18 | 4.39 | 4.36 | 4.40 | -0.61 | -12.20% | 17,252 | 266 | 16.10% |
| SPY240919P00566000 | 2024-09-17 4:02PM EDT | 2024-09-19 | 5.14 | 5.05 | 5.10 | -0.28 | -5.17% | 4,193 | 94 | 16.84% |
| SPY240920P00566000 | 2024-09-17 4:13PM EDT | 2024-09-20 | 6.46 | 6.40 | 6.50 | -0.34 | -5.00% | 6,068 | 1,658 | 20.76% |
| SPY240923P00566000 | 2024-09-17 3:41PM EDT | 2024-09-23 | 7.57 | 6.62 | 6.73 | +0.59 | +8.45% | 1,723 | 21 | 16.46% |
| SPY240927P00566000 | 2024-09-17 3:55PM EDT | 2024-09-27 | 7.74 | 7.32 | 7.67 | +0.10 | +1.31% | 2,258 | 110 | 15.59% |
| SPY240930P00566000 | 2024-09-17 3:15PM EDT | 2024-09-30 | 8.25 | 7.45 | 7.77 | +0.14 | +1.73% | 3,967 | 348 | 14.05% |
| SPY241004P00566000 | 2024-09-17 2:58PM EDT | 2024-10-04 | 9.47 | 8.42 | 8.60 | +0.78 | +8.98% | 463 | 32 | 14.08% |
| SPY241011P00566000 | 2024-09-17 3:41PM EDT | 2024-10-11 | 10.04 | 9.25 | 9.53 | +0.04 | +0.40% | 366 | 33 | 13.54% |
| SPY241018P00566000 | 2024-09-17 4:00PM EDT | 2024-10-18 | 10.10 | 10.01 | 10.10 | -0.57 | -5.34% | 1,775 | 639 | 12.83% |
| SPY241025P00566000 | 2024-09-17 1:29PM EDT | 2024-10-25 | 11.14 | 10.67 | 11.02 | +0.31 | +2.86% | 14 | 10 | 12.89% |
| SPY241031P00566000 | 2024-09-17 2:52PM EDT | 2024-10-31 | 12.00 | 11.31 | 11.43 | -0.27 | -2.20% | 180 | 66 | 12.52% |
| SPY241101P00566000 | 2024-09-17 4:00PM EDT | 2024-11-01 | 11.70 | 11.51 | 11.71 | -0.22 | -1.85% | 61 | 32 | 12.74% |
| SPY241115P00566000 | 2024-09-17 3:44PM EDT | 2024-11-15 | 14.59 | 13.83 | 14.17 | +0.39 | +2.75% | 97 | 572 | 13.86% |
| SPY241129P00566000 | 2024-09-17 9:47AM EDT | 2024-11-29 | 13.82 | 14.82 | 14.98 | -1.32 | -8.72% | 2 | 186 | 13.29% |
| SPY241220P00566000 | 2024-09-17 12:36PM EDT | 2024-12-20 | 16.64 | 16.36 | 16.69 | -0.33 | -1.94% | 75 | 715 | 13.22% |
| SPY250228P00566000 | 2024-09-17 2:07PM EDT | 2025-02-28 | 20.96 | 20.52 | 21.05 | +0.07 | +0.34% | 1,503 | 1,357 | 12.92% |
| SPY250630P00566000 | 2024-09-13 10:00AM EDT | 2025-06-30 | 27.49 | 26.54 | 27.55 | 0.00 | - | - | 15 | 13.07% |
| SPY250815P00566000 | 2024-08-14 9:48AM EDT | 2025-08-15 | 37.32 | 29.56 | 29.72 | 0.00 | - | 15 | 15 | 13.14% |
© 2024 Yahoo. Todos los derechos reservados.