Mercados españoles abiertos en 7 hrs 49 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
1,1091 +0,0002 (+0,02%) Petróleo Brent
71,60 +0,54 (+0,76%) Bitcoin EUR
49.384,43 +840,86 (+1,73%)
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:568.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909C00568000 | 2024-09-06 12:51PM EDT | 2024-09-09 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 69 | 1,657 | 24.61% |
| SPY240910C00568000 | 2024-09-06 3:34PM EDT | 2024-09-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 320 | 1,046 | 20.31% |
| SPY240911C00568000 | 2024-09-06 4:14PM EDT | 2024-09-11 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 120 | 2,808 | 17.58% |
| SPY240912C00568000 | 2024-09-06 3:59PM EDT | 2024-09-12 | 0.03 | 0.01 | 0.02 | -0.14 | -82.35% | 63 | 285 | 16.80% |
| SPY240913C00568000 | 2024-09-06 4:14PM EDT | 2024-09-13 | 0.03 | 0.03 | 0.04 | -0.21 | -87.50% | 706 | 1,485 | 16.70% |
| SPY240916C00568000 | 2024-09-06 4:06PM EDT | 2024-09-16 | 0.05 | 0.05 | 0.06 | +0.05 | - | 170 | 311 | 14.41% |
| SPY240917C00568000 | 2024-09-06 2:47PM EDT | 2024-09-17 | 0.11 | 0.08 | 0.09 | +0.11 | - | 63 | 204 | 14.45% |
| SPY240918C00568000 | 2024-09-06 1:38PM EDT | 2024-09-18 | 0.21 | 0.14 | 0.16 | +0.21 | - | 200 | 135 | 15.11% |
| SPY240919C00568000 | 2024-09-06 11:17AM EDT | 2024-09-19 | 0.30 | 0.18 | 0.20 | +0.30 | - | 6 | - | 15.04% |
| SPY240920C00568000 | 2024-09-06 4:06PM EDT | 2024-09-20 | 0.22 | 0.20 | 0.22 | -0.49 | -69.01% | 1,106 | 4,738 | 14.70% |
| SPY240927C00568000 | 2024-09-06 3:36PM EDT | 2024-09-27 | 0.46 | 0.38 | 0.41 | -0.62 | -57.41% | 105 | 847 | 13.38% |
| SPY240930C00568000 | 2024-09-06 4:08PM EDT | 2024-09-30 | 0.49 | 0.45 | 0.48 | -0.85 | -63.43% | 431 | 2,994 | 12.90% |
| SPY241004C00568000 | 2024-09-06 4:12PM EDT | 2024-10-04 | 0.82 | 0.80 | 0.84 | -1.25 | -60.39% | 199 | 472 | 13.60% |
| SPY241011C00568000 | 2024-09-06 2:28PM EDT | 2024-10-11 | 1.35 | 1.34 | 1.38 | -1.49 | -52.46% | 106 | 130 | 13.89% |
| SPY241018C00568000 | 2024-09-06 4:12PM EDT | 2024-10-18 | 1.95 | 1.92 | 1.95 | -1.92 | -49.61% | 1,788 | 10,791 | 14.08% |
| SPY241025C00568000 | 2024-09-06 3:32PM EDT | 2024-10-25 | 2.88 | 2.59 | 2.66 | +2.88 | - | 8 | - | 14.47% |
| SPY241031C00568000 | 2024-09-06 3:48PM EDT | 2024-10-31 | 3.38 | 3.11 | 3.18 | -1.89 | -35.86% | 338 | 424 | 14.58% |
| SPY241115C00568000 | 2024-09-06 3:13PM EDT | 2024-11-15 | 5.73 | 5.46 | 5.53 | -2.69 | -31.95% | 645 | 744 | 16.24% |
| SPY241129C00568000 | 2024-09-06 11:28AM EDT | 2024-11-29 | 7.47 | 6.76 | 6.86 | -3.85 | -34.01% | 54 | 56 | 16.39% |
| SPY241220C00568000 | 2024-09-06 3:35PM EDT | 2024-12-20 | 9.04 | 8.69 | 8.76 | -3.65 | -28.76% | 253 | 1,765 | 16.57% |
| SPY250228C00568000 | 2024-09-03 3:59PM EDT | 2025-02-28 | 20.24 | 14.82 | 15.01 | 0.00 | - | 2 | 3 | 17.42% |
| SPY250630C00568000 | 2024-08-28 9:34AM EDT | 2025-06-30 | 35.69 | 24.18 | 24.52 | 0.00 | - | 2 | 112 | 18.45% |
| SPY250815C00568000 | 2024-09-06 10:43AM EDT | 2025-08-15 | 29.52 | 27.88 | 28.13 | -3.31 | -10.08% | 2 | 176 | 18.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909P00568000 | 2024-09-05 3:27PM EDT | 2024-09-09 | 18.99 | 27.71 | 28.41 | 0.00 | - | 120 | 0 | 48.88% |
| SPY240910P00568000 | 2024-09-06 3:51PM EDT | 2024-09-10 | 27.53 | 27.73 | 28.40 | +14.47 | +110.80% | 10 | 18 | 39.80% |
| SPY240911P00568000 | 2024-08-29 2:55PM EDT | 2024-09-11 | 10.07 | 27.71 | 28.38 | 0.00 | - | - | 0 | 34.23% |
| SPY240912P00568000 | 2024-09-06 3:51PM EDT | 2024-09-12 | 27.53 | 27.72 | 28.36 | +9.72 | +54.58% | 22 | 20 | 30.42% |
| SPY240913P00568000 | 2024-09-06 11:08AM EDT | 2024-09-13 | 25.05 | 27.78 | 28.34 | +7.57 | +43.31% | 4 | 0 | 27.58% |
| SPY240916P00568000 | 2024-09-04 2:07PM EDT | 2024-09-16 | 17.00 | 27.74 | 28.34 | +17.00 | - | - | 0 | 22.51% |
| SPY240920P00568000 | 2024-09-06 1:27PM EDT | 2024-09-20 | 27.58 | 28.28 | 29.23 | +8.48 | +44.40% | 5 | 1,261 | 23.44% |
| SPY240927P00568000 | 2024-09-06 3:19PM EDT | 2024-09-27 | 27.76 | 28.42 | 29.37 | +9.76 | +54.22% | 1 | 10 | 19.40% |
| SPY240930P00568000 | 2024-09-06 10:42AM EDT | 2024-09-30 | 25.28 | 28.46 | 29.41 | +4.52 | +21.77% | 22 | 26 | 18.23% |
| SPY241004P00568000 | 2024-09-06 12:48PM EDT | 2024-10-04 | 28.84 | 28.65 | 29.59 | +28.84 | - | 1 | 3 | 17.36% |
| SPY241011P00568000 | 2024-09-04 10:09AM EDT | 2024-10-11 | 18.79 | 28.91 | 29.85 | +18.79 | - | - | 1 | 16.13% |
| SPY241018P00568000 | 2024-09-06 3:14PM EDT | 2024-10-18 | 28.69 | 29.17 | 30.11 | +6.78 | +30.94% | 11 | 3,914 | 15.27% |
| SPY241031P00568000 | 2024-09-06 10:22AM EDT | 2024-10-31 | 24.41 | 29.68 | 30.61 | +6.96 | +39.89% | 1 | 3 | 14.22% |
| SPY241115P00568000 | 2024-09-06 10:23AM EDT | 2024-11-15 | 25.33 | 30.75 | 31.67 | +2.62 | +11.54% | 2 | 123 | 14.18% |
| SPY241129P00568000 | 2024-09-03 11:02AM EDT | 2024-11-29 | 19.57 | 31.21 | 32.25 | 0.00 | - | 5 | 5 | 13.68% |
| SPY241220P00568000 | 2024-09-04 10:33AM EDT | 2024-12-20 | 23.28 | 32.18 | 33.10 | 0.00 | - | 50 | 352 | 13.17% |
| SPY250630P00568000 | 2024-08-19 3:21PM EDT | 2025-06-30 | 27.97 | 38.79 | 41.01 | 0.00 | - | 2 | 190 | 12.47% |
© 2024 Yahoo. Todos los derechos reservados.