Mercados españoles cerrados en 4 hrs 19 min
IBEX 35
11.758,30 +73,60 (+0,63%) Euro Stoxx 50
4.924,47 +89,17 (+1,84%) Dólar/Euro
1,1172 +0,0050 (+0,45%) Petróleo Brent
74,32 +0,67 (+0,91%) Oro
2.613,50 +14,90 (+0,57%) Bitcoin EUR
55.796,57 +2.199,33 (+4,10%)
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
Antes de la apertura:
Precio de ejercicio:570.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240919C00570000 | 2024-09-18 4:14PM EDT | 2024-09-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 66,991 | 0 | 6.25% |
| SPY240920C00570000 | 2024-09-18 4:14PM EDT | 2024-09-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 68,992 | 85,174 | 6.25% |
| SPY240923C00570000 | 2024-09-18 4:14PM EDT | 2024-09-23 | 0.68 | 0.00 | 0.00 | 0.00 | - | 8,418 | 4,051 | 3.13% |
| SPY240924C00570000 | 2024-09-18 4:13PM EDT | 2024-09-24 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2,997 | 0 | 3.13% |
| SPY240925C00570000 | 2024-09-18 4:14PM EDT | 2024-09-25 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4,972 | 0 | 3.13% |
| SPY240926C00570000 | 2024-09-18 3:58PM EDT | 2024-09-26 | 1.13 | 0.00 | 0.00 | 0.00 | - | 960 | 946 | 3.13% |
| SPY240927C00570000 | 2024-09-18 4:14PM EDT | 2024-09-27 | 1.64 | 0.00 | 0.00 | 0.00 | - | 14,379 | 0 | 3.13% |
| SPY240930C00570000 | 2024-09-18 4:12PM EDT | 2024-09-30 | 1.96 | 0.00 | 0.00 | 0.00 | - | 19,052 | 0 | 1.56% |
| SPY241004C00570000 | 2024-09-18 4:12PM EDT | 2024-10-04 | 3.13 | 0.00 | 0.00 | 0.00 | - | 2,166 | 2,704 | 1.56% |
| SPY241011C00570000 | 2024-09-18 4:10PM EDT | 2024-10-11 | 4.38 | 0.00 | 0.00 | 0.00 | - | 794 | 1,647 | 1.56% |
| SPY241018C00570000 | 2024-09-18 4:14PM EDT | 2024-10-18 | 5.47 | 0.00 | 0.00 | 0.00 | - | 9,455 | 0 | 1.56% |
| SPY241025C00570000 | 2024-09-18 4:14PM EDT | 2024-10-25 | 6.65 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 1.56% |
| SPY241031C00570000 | 2024-09-18 4:13PM EDT | 2024-10-31 | 7.60 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 0.78% |
| SPY241101C00570000 | 2024-09-18 4:06PM EDT | 2024-11-01 | 7.67 | 0.00 | 0.00 | 0.00 | - | 156 | 266 | 0.78% |
| SPY241115C00570000 | 2024-09-18 4:00PM EDT | 2024-11-15 | 10.76 | 0.00 | 0.00 | 0.00 | - | 622 | 4,753 | 0.78% |
| SPY241129C00570000 | 2024-09-18 3:58PM EDT | 2024-11-29 | 12.70 | 0.00 | 0.00 | 0.00 | - | 14 | 5,487 | 0.78% |
| SPY241220C00570000 | 2024-09-18 4:13PM EDT | 2024-12-20 | 15.67 | 0.00 | 0.00 | 0.00 | - | 2,189 | 0 | 0.78% |
| SPY241231C00570000 | 2024-09-18 3:52PM EDT | 2024-12-31 | 15.93 | 0.00 | 0.00 | 0.00 | - | 276 | 11,002 | 0.78% |
| SPY250117C00570000 | 2024-09-18 4:03PM EDT | 2025-01-17 | 17.82 | 0.00 | 0.00 | 0.00 | - | 1,372 | 8,898 | 0.78% |
| SPY250131C00570000 | 2024-09-18 3:48PM EDT | 2025-01-31 | 19.39 | 0.00 | 0.00 | 0.00 | - | 37 | 1,297 | 0.78% |
| SPY250228C00570000 | 2024-09-18 3:48PM EDT | 2025-02-28 | 22.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPY250321C00570000 | 2024-09-18 3:58PM EDT | 2025-03-21 | 24.82 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.39% |
| SPY250331C00570000 | 2024-09-18 4:12PM EDT | 2025-03-31 | 25.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| SPY250417C00570000 | 2024-09-18 3:35PM EDT | 2025-04-17 | 28.17 | 0.00 | 0.00 | 0.00 | - | 11 | 420 | 0.39% |
| SPY250620C00570000 | 2024-09-18 2:19PM EDT | 2025-06-20 | 34.96 | 0.00 | 0.00 | 0.00 | - | 20 | 6,067 | 0.39% |
| SPY250630C00570000 | 2024-09-18 2:29PM EDT | 2025-06-30 | 35.82 | 0.00 | 0.00 | 0.00 | - | 1 | 615 | 0.39% |
| SPY250815C00570000 | 2024-09-18 4:05PM EDT | 2025-08-15 | 37.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| SPY250919C00570000 | 2024-09-18 3:08PM EDT | 2025-09-19 | 40.65 | 0.00 | 0.00 | 0.00 | - | 4 | 2,931 | 0.39% |
| SPY251219C00570000 | 2024-09-18 2:01PM EDT | 2025-12-19 | 52.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,002 | 0.39% |
| SPY260116C00570000 | 2024-09-18 3:27PM EDT | 2026-01-16 | 50.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPY260618C00570000 | 2024-09-18 2:18PM EDT | 2026-06-18 | 60.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| SPY261218C00570000 | 2024-09-18 3:34PM EDT | 2026-12-18 | 70.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240919P00570000 | 2024-09-18 4:14PM EDT | 2024-09-19 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1,753 | 578 | 0.00% |
| SPY240920P00570000 | 2024-09-18 4:12PM EDT | 2024-09-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 610 | 1,750 | 0.00% |
| SPY240923P00570000 | 2024-09-18 3:53PM EDT | 2024-09-23 | 10.29 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPY240924P00570000 | 2024-09-18 2:14PM EDT | 2024-09-24 | 8.95 | 0.00 | 0.00 | 0.00 | - | 161 | 167 | 0.00% |
| SPY240925P00570000 | 2024-09-18 2:59PM EDT | 2024-09-25 | 8.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY240926P00570000 | 2024-09-18 2:27PM EDT | 2024-09-26 | 8.38 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY240927P00570000 | 2024-09-18 4:00PM EDT | 2024-09-27 | 11.20 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.00% |
| SPY240930P00570000 | 2024-09-18 4:06PM EDT | 2024-09-30 | 10.79 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.00% |
| SPY241004P00570000 | 2024-09-18 4:10PM EDT | 2024-10-04 | 11.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SPY241011P00570000 | 2024-09-18 3:47PM EDT | 2024-10-11 | 12.55 | 0.00 | 0.00 | 0.00 | - | 88 | 121 | 0.00% |
| SPY241018P00570000 | 2024-09-18 4:00PM EDT | 2024-10-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2,301 | 3,367 | 0.00% |
| SPY241025P00570000 | 2024-09-18 3:57PM EDT | 2024-10-25 | 13.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY241031P00570000 | 2024-09-18 4:01PM EDT | 2024-10-31 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1,395 | 0 | 0.00% |
| SPY241101P00570000 | 2024-09-18 3:32PM EDT | 2024-11-01 | 12.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY241115P00570000 | 2024-09-18 4:00PM EDT | 2024-11-15 | 16.74 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| SPY241129P00570000 | 2024-09-18 3:02PM EDT | 2024-11-29 | 16.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241220P00570000 | 2024-09-18 4:11PM EDT | 2024-12-20 | 18.48 | 0.00 | 0.00 | 0.00 | - | 82 | 2,918 | 0.00% |
| SPY241231P00570000 | 2024-09-18 4:10PM EDT | 2024-12-31 | 19.18 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY250117P00570000 | 2024-09-18 4:08PM EDT | 2025-01-17 | 20.30 | 0.00 | 0.00 | 0.00 | - | 237 | 2,385 | 0.00% |
| SPY250131P00570000 | 2024-09-18 3:55PM EDT | 2025-01-31 | 21.29 | 0.00 | 0.00 | 0.00 | - | 52 | 113 | 0.00% |
| SPY250228P00570000 | 2024-09-18 2:43PM EDT | 2025-02-28 | 21.82 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 0.00% |
| SPY250321P00570000 | 2024-09-18 3:47PM EDT | 2025-03-21 | 24.05 | 0.00 | 0.00 | 0.00 | - | 127 | 1,856 | 0.00% |
| SPY250331P00570000 | 2024-09-18 11:53AM EDT | 2025-03-31 | 24.67 | 0.00 | 0.00 | 0.00 | - | 382 | 290 | 0.00% |
| SPY250417P00570000 | 2024-09-18 3:24PM EDT | 2025-04-17 | 24.54 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SPY250620P00570000 | 2024-09-18 2:36PM EDT | 2025-06-20 | 26.77 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY250630P00570000 | 2024-09-18 2:46PM EDT | 2025-06-30 | 27.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY250815P00570000 | 2024-09-16 4:10PM EDT | 2025-08-15 | 30.94 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| SPY250919P00570000 | 2024-09-18 3:38PM EDT | 2025-09-19 | 32.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5,133 | 0.00% |
| SPY251219P00570000 | 2024-09-18 10:25AM EDT | 2025-12-19 | 36.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116P00570000 | 2024-09-18 2:44PM EDT | 2026-01-16 | 36.49 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY260618P00570000 | 2024-09-10 10:53AM EDT | 2026-06-18 | 49.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218P00570000 | 2024-09-18 2:15PM EDT | 2026-12-18 | 46.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.