Mercados españoles abiertos en 8 hrs 8 min
S&P 500
5.408,42 -94,99 (-1,73%) Nasdaq
16.690,83 -436,87 (-2,55%) NIKKEI 225
36.391,47 -265,63 (-0,72%) Dólar/Euro
1,1094 -0,0018 (-0,17%) Petróleo Brent
71,58 +0,52 (+0,73%) Bitcoin EUR
49.432,46 +774,45 (+1,59%)
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:567.00
Opciones de comprapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909C00567000 | 2024-09-06 3:05PM EDT | 2024-09-09 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 688 | 1,744 | 23.83% |
| SPY240910C00567000 | 2024-09-06 3:52PM EDT | 2024-09-10 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 712 | 1,100 | 21.09% |
| SPY240911C00567000 | 2024-09-06 4:06PM EDT | 2024-09-11 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 102 | 2,719 | 18.16% |
| SPY240912C00567000 | 2024-09-06 3:58PM EDT | 2024-09-12 | 0.04 | 0.02 | 0.03 | -0.16 | -80.00% | 338 | 668 | 17.09% |
| SPY240913C00567000 | 2024-09-06 4:11PM EDT | 2024-09-13 | 0.04 | 0.03 | 0.04 | -0.28 | -87.50% | 1,023 | 5,358 | 16.21% |
| SPY240916C00567000 | 2024-09-06 3:29PM EDT | 2024-09-16 | 0.12 | 0.06 | 0.07 | +0.12 | - | 152 | 170 | 14.26% |
| SPY240917C00567000 | 2024-09-06 3:19PM EDT | 2024-09-17 | 0.15 | 0.09 | 0.11 | +0.15 | - | 16 | 873 | 14.45% |
| SPY240918C00567000 | 2024-09-06 2:08PM EDT | 2024-09-18 | 0.21 | 0.17 | 0.19 | +0.21 | - | 115 | 91 | 15.11% |
| SPY240919C00567000 | 2024-09-06 10:35AM EDT | 2024-09-19 | 0.47 | 0.22 | 0.24 | +0.47 | - | 53 | - | 15.09% |
| SPY240920C00567000 | 2024-09-06 4:11PM EDT | 2024-09-20 | 0.25 | 0.24 | 0.26 | -0.59 | -70.24% | 9,009 | 12,848 | 14.72% |
| SPY240927C00567000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 0.50 | 0.45 | 0.48 | -0.89 | -64.03% | 455 | 488 | 13.45% |
| SPY240930C00567000 | 2024-09-06 4:13PM EDT | 2024-09-30 | 0.55 | 0.53 | 0.55 | -0.85 | -60.71% | 764 | 1,434 | 12.94% |
| SPY241004C00567000 | 2024-09-06 4:12PM EDT | 2024-10-04 | 0.94 | 0.92 | 0.95 | -1.18 | -55.66% | 192 | 551 | 13.67% |
| SPY241011C00567000 | 2024-09-06 3:57PM EDT | 2024-10-11 | 1.59 | 1.50 | 1.55 | -1.47 | -48.04% | 201 | 457 | 14.03% |
| SPY241018C00567000 | 2024-09-06 4:12PM EDT | 2024-10-18 | 2.13 | 2.13 | 2.15 | -1.98 | -48.18% | 3,398 | 5,986 | 14.20% |
| SPY241025C00567000 | 2024-09-06 3:38PM EDT | 2024-10-25 | 3.00 | 2.82 | 2.90 | +3.00 | - | 5 | - | 14.61% |
| SPY241031C00567000 | 2024-09-06 4:06PM EDT | 2024-10-31 | 3.46 | 3.37 | 3.43 | -2.06 | -37.32% | 344 | 367 | 14.69% |
| SPY241115C00567000 | 2024-09-06 3:57PM EDT | 2024-11-15 | 5.89 | 5.79 | 5.86 | -3.12 | -34.63% | 310 | 1,196 | 16.37% |
| SPY241129C00567000 | 2024-09-06 1:30PM EDT | 2024-11-29 | 7.28 | 7.12 | 7.22 | -4.09 | -35.97% | 22 | 2,413 | 16.51% |
| SPY241220C00567000 | 2024-09-06 3:33PM EDT | 2024-12-20 | 9.56 | 9.08 | 9.16 | -2.70 | -22.02% | 188 | 1,082 | 16.69% |
| SPY250228C00567000 | 2024-09-06 4:00PM EDT | 2025-02-28 | 15.57 | 15.29 | 15.48 | -9.08 | -36.84% | 1 | 25 | 17.52% |
| SPY250630C00567000 | 2024-08-30 9:48AM EDT | 2025-06-30 | 35.74 | 24.67 | 25.03 | 0.00 | - | 2 | 209 | 18.53% |
| SPY250815C00567000 | 2024-09-04 9:44AM EDT | 2025-08-15 | 35.15 | 28.43 | 28.68 | 0.00 | - | 2 | 310 | 19.02% |
Opciones de ventapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909P00567000 | 2024-09-06 3:19PM EDT | 2024-09-09 | 26.10 | 26.71 | 27.41 | +9.01 | +52.72% | 1 | 3 | 47.61% |
| SPY240910P00567000 | 2024-09-05 3:04PM EDT | 2024-09-10 | 16.78 | 26.73 | 27.40 | 0.00 | - | 38 | 2 | 38.75% |
| SPY240911P00567000 | 2024-09-04 2:40PM EDT | 2024-09-11 | 16.50 | 26.71 | 27.38 | 0.00 | - | 1 | 5 | 33.33% |
| SPY240912P00567000 | 2024-09-06 10:24AM EDT | 2024-09-12 | 21.12 | 26.76 | 27.36 | +6.95 | +49.05% | 2 | 2 | 29.61% |
| SPY240913P00567000 | 2024-09-06 3:51PM EDT | 2024-09-13 | 26.52 | 26.78 | 27.34 | +8.60 | +47.99% | 24 | 20 | 26.83% |
| SPY240916P00567000 | 2024-09-06 11:16AM EDT | 2024-09-16 | 25.15 | 26.74 | 27.34 | +25.15 | - | 2 | 1 | 21.92% |
| SPY240917P00567000 | 2024-09-06 10:06AM EDT | 2024-09-17 | 19.75 | 26.74 | 27.35 | +19.75 | - | 1 | 1 | 20.86% |
| SPY240920P00567000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 27.37 | 27.32 | 28.26 | +9.27 | +51.22% | 48 | 2,217 | 23.00% |
| SPY240927P00567000 | 2024-09-06 9:58AM EDT | 2024-09-27 | 20.18 | 27.49 | 28.43 | +2.12 | +11.74% | 1 | 66 | 19.15% |
| SPY240930P00567000 | 2024-09-06 11:00AM EDT | 2024-09-30 | 25.16 | 27.53 | 28.47 | +9.65 | +62.22% | 3 | 104 | 17.98% |
| SPY241004P00567000 | 2024-09-06 11:17AM EDT | 2024-10-04 | 26.68 | 27.74 | 28.68 | +14.08 | +111.75% | 2 | 1 | 17.21% |
| SPY241011P00567000 | 2024-09-03 9:50AM EDT | 2024-10-11 | 12.99 | 28.03 | 28.97 | 0.00 | - | 34 | 183 | 16.05% |
| SPY241018P00567000 | 2024-09-06 11:51AM EDT | 2024-10-18 | 28.47 | 28.32 | 29.25 | +9.54 | +50.40% | 7 | 510 | 15.22% |
| SPY241031P00567000 | 2024-09-04 1:47PM EDT | 2024-10-31 | 20.00 | 28.88 | 29.80 | 0.00 | - | 1 | 5 | 14.24% |
| SPY241115P00567000 | 2024-09-06 3:06PM EDT | 2024-11-15 | 29.50 | 30.01 | 30.92 | +10.94 | +58.94% | 3 | 231 | 14.24% |
| SPY241129P00567000 | 2024-09-03 3:59PM EDT | 2024-11-29 | 22.34 | 30.49 | 31.52 | 0.00 | - | 3 | 2 | 13.75% |
| SPY241220P00567000 | 2024-09-06 10:43AM EDT | 2024-12-20 | 29.59 | 31.50 | 32.41 | +4.96 | +20.14% | 3 | 918 | 13.25% |
| SPY250228P00567000 | 2024-09-06 10:53AM EDT | 2025-02-28 | 33.20 | 33.90 | 35.61 | +33.20 | - | 1 | 1 | 12.78% |
| SPY250630P00567000 | 2024-07-24 3:12PM EDT | 2025-06-30 | 36.57 | 26.42 | 26.70 | 0.00 | - | 2 | 76 | 2.64% |
| SPY250815P00567000 | 2024-08-19 11:28AM EDT | 2025-08-15 | 30.23 | 40.19 | 42.30 | 0.00 | - | 1 | 0 | 12.61% |
© 2024 Yahoo. Todos los derechos reservados.