Mercados españoles cerrados
S&P 500
5.595,76 +41,63 (+0,75%) Nasdaq
17.569,68 +174,14 (+1,00%) NIKKEI 225
36.833,27 +1.213,50 (+3,41%) Dólar/Euro
1,1078 +0,0061 (+0,55%) Petróleo Brent
72,17 +1,56 (+2,21%) Bitcoin EUR
52.581,55 +595,04 (+1,14%)
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:572.00
Opciones de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240912C00572000 | 2024-09-12 9:30AM EDT | 2024-09-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 69 | 17.19% |
| SPY240913C00572000 | 2024-09-12 3:52PM EDT | 2024-09-13 | 0.01 | 0.01 | 0.02 | 0.00 | - | 109 | 982 | 13.28% |
| SPY240916C00572000 | 2024-09-12 3:51PM EDT | 2024-09-16 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 543 | 111 | 9.28% |
| SPY240917C00572000 | 2024-09-12 3:08PM EDT | 2024-09-17 | 0.10 | 0.07 | 0.09 | +0.04 | +66.67% | 124 | 106 | 9.67% |
| SPY240918C00572000 | 2024-09-12 3:47PM EDT | 2024-09-18 | 0.27 | 0.26 | 0.27 | +0.13 | +92.86% | 82 | 192 | 11.16% |
| SPY240920C00572000 | 2024-09-12 3:50PM EDT | 2024-09-20 | 0.44 | 0.45 | 0.47 | +0.17 | +62.96% | 2,181 | 33,635 | 11.30% |
| SPY240927C00572000 | 2024-09-12 3:52PM EDT | 2024-09-27 | 0.94 | 0.91 | 0.93 | +0.35 | +59.32% | 806 | 720 | 10.38% |
| SPY240930C00572000 | 2024-09-12 3:35PM EDT | 2024-09-30 | 1.12 | 1.09 | 1.10 | +0.51 | +83.61% | 314 | 5,173 | 10.08% |
| SPY241004C00572000 | 2024-09-12 3:44PM EDT | 2024-10-04 | 2.03 | 1.93 | 1.96 | +0.68 | +50.37% | 648 | 955 | 11.41% |
| SPY241011C00572000 | 2024-09-12 3:32PM EDT | 2024-10-11 | 2.95 | 2.92 | 2.95 | +0.74 | +33.48% | 71 | 666 | 11.99% |
| SPY241018C00572000 | 2024-09-12 3:44PM EDT | 2024-10-18 | 3.98 | 3.83 | 3.85 | +1.15 | +40.64% | 2,035 | 3,620 | 12.31% |
| SPY241025C00572000 | 2024-09-12 3:40PM EDT | 2024-10-25 | 4.92 | 4.80 | 4.85 | +1.35 | +37.82% | 529 | 433 | 12.78% |
| SPY241031C00572000 | 2024-09-12 3:45PM EDT | 2024-10-31 | 5.55 | 5.59 | 5.64 | +1.22 | +28.18% | 184 | 680 | 13.05% |
| SPY241115C00572000 | 2024-09-12 3:44PM EDT | 2024-11-15 | 9.22 | 8.98 | 9.02 | +1.64 | +21.64% | 249 | 1,619 | 15.31% |
| SPY241129C00572000 | 2024-09-11 3:55PM EDT | 2024-11-29 | 9.15 | 10.66 | 10.72 | 0.00 | - | 8 | 77 | 15.60% |
| SPY241220C00572000 | 2024-09-12 2:20PM EDT | 2024-12-20 | 13.26 | 13.02 | 13.09 | +3.20 | +31.81% | 21 | 989 | 15.96% |
| SPY250228C00572000 | 2024-09-03 2:48PM EDT | 2025-02-28 | 18.36 | 20.15 | 20.23 | 0.00 | - | 2 | 3 | 17.01% |
| SPY250815C00572000 | 2024-09-06 10:48AM EDT | 2025-08-15 | 27.19 | 34.49 | 35.12 | 0.00 | - | 124 | 360 | 19.02% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240912P00572000 | 2024-09-12 2:40PM EDT | 2024-09-12 | 13.95 | 13.37 | 13.64 | -11.55 | -45.29% | 256 | 0 | 38.48% |
| SPY240913P00572000 | 2024-09-12 3:40PM EDT | 2024-09-13 | 13.35 | 13.27 | 13.76 | -10.50 | -44.03% | 340 | 80 | 28.52% |
| SPY240920P00572000 | 2024-09-12 2:25PM EDT | 2024-09-20 | 14.25 | 14.42 | 15.16 | -12.74 | -47.20% | 15 | 99 | 19.36% |
| SPY240927P00572000 | 2024-09-05 11:01AM EDT | 2024-09-27 | 23.32 | 14.70 | 15.41 | 0.00 | - | - | 1 | 15.22% |
| SPY240930P00572000 | 2024-09-12 10:35AM EDT | 2024-09-30 | 15.23 | 15.09 | 15.60 | -6.25 | -29.10% | 3 | 17 | 14.44% |
| SPY241004P00572000 | 2024-08-30 2:51PM EDT | 2024-10-04 | 13.74 | 15.52 | 15.99 | 0.00 | - | 1 | 1 | 13.98% |
| SPY241011P00572000 | 2024-09-11 4:03PM EDT | 2024-10-11 | 19.72 | 15.94 | 16.51 | 0.00 | - | 2 | 12 | 13.22% |
| SPY241018P00572000 | 2024-09-12 3:44PM EDT | 2024-10-18 | 16.27 | 16.59 | 16.85 | -7.67 | -32.04% | 12 | 58 | 12.47% |
| SPY241031P00572000 | 2024-09-11 10:04AM EDT | 2024-10-31 | 29.16 | 17.45 | 17.85 | 0.00 | - | 1 | 30 | 12.12% |
| SPY241115P00572000 | 2024-09-11 10:51AM EDT | 2024-11-15 | 34.23 | 19.29 | 19.70 | 0.00 | - | 101 | 217 | 12.79% |
| SPY241129P00572000 | 2024-09-12 3:36PM EDT | 2024-11-29 | 19.99 | 19.95 | 20.49 | -14.23 | -41.58% | 2 | 1 | 12.42% |
| SPY241220P00572000 | 2024-09-12 11:44AM EDT | 2024-12-20 | 24.15 | 21.34 | 22.02 | -4.35 | -15.26% | 1 | 147 | 12.43% |
| SPY250228P00572000 | 2024-09-03 11:35AM EDT | 2025-02-28 | 25.80 | 24.90 | 25.46 | 0.00 | - | - | 1 | 11.89% |
| SPY250815P00572000 | 2024-08-27 3:59PM EDT | 2025-08-15 | 30.37 | 32.86 | 33.07 | 0.00 | - | 16 | 17 | 12.05% |
© 2024 Yahoo. Todos los derechos reservados.