Mercados españoles abiertos en 6 hrs 57 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
1,1089 0,0000 (-0,00%) Petróleo Brent
71,63 +0,57 (+0,80%) Bitcoin EUR
49.491,68 +645,88 (+1,32%)
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:573.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909C00573000 | 2024-09-06 11:07AM EDT | 2024-09-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,384 | 40.63% |
| SPY240910C00573000 | 2024-09-06 12:01PM EDT | 2024-09-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 534 | 28.52% |
| SPY240911C00573000 | 2024-09-06 2:44PM EDT | 2024-09-11 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 55 | 509 | 23.44% |
| SPY240912C00573000 | 2024-09-06 2:46PM EDT | 2024-09-12 | 0.02 | 0.00 | 0.01 | -0.06 | -75.00% | 15 | 210 | 20.31% |
| SPY240913C00573000 | 2024-09-06 4:09PM EDT | 2024-09-13 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 532 | 1,551 | 19.53% |
| SPY240916C00573000 | 2024-09-06 10:32AM EDT | 2024-09-16 | 0.06 | 0.02 | 0.03 | +0.06 | - | 5 | 26 | 16.11% |
| SPY240917C00573000 | 2024-09-06 3:59PM EDT | 2024-09-17 | 0.05 | 0.03 | 0.05 | +0.05 | - | 211 | 299 | 16.16% |
| SPY240918C00573000 | 2024-09-06 10:48AM EDT | 2024-09-18 | 0.13 | 0.06 | 0.08 | +0.13 | - | 7 | 4 | 16.31% |
| SPY240920C00573000 | 2024-09-06 3:53PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.11 | -0.18 | -62.07% | 358 | 6,897 | 15.63% |
| SPY240927C00573000 | 2024-09-06 2:05PM EDT | 2024-09-27 | 0.20 | 0.19 | 0.20 | -0.32 | -61.54% | 17 | 570 | 13.65% |
| SPY240930C00573000 | 2024-09-06 4:06PM EDT | 2024-09-30 | 0.23 | 0.21 | 0.23 | -0.33 | -58.93% | 60 | 9,307 | 12.99% |
| SPY241004C00573000 | 2024-09-06 3:56PM EDT | 2024-10-04 | 0.47 | 0.41 | 0.43 | -0.60 | -56.07% | 93 | 1,052 | 13.45% |
| SPY241011C00573000 | 2024-09-06 3:55PM EDT | 2024-10-11 | 0.81 | 0.74 | 0.78 | +0.81 | - | 66 | 144 | 13.62% |
| SPY241018C00573000 | 2024-09-06 4:14PM EDT | 2024-10-18 | 1.16 | 1.15 | 1.18 | -1.26 | -52.07% | 2,832 | 3,184 | 13.75% |
| SPY241031C00573000 | 2024-09-06 3:10PM EDT | 2024-10-31 | 2.24 | 2.05 | 2.10 | -1.31 | -36.90% | 285 | 345 | 14.13% |
| SPY241115C00573000 | 2024-09-06 3:35PM EDT | 2024-11-15 | 4.24 | 4.00 | 4.06 | -1.99 | -31.94% | 419 | 2,689 | 15.74% |
| SPY241129C00573000 | 2024-09-04 1:47PM EDT | 2024-11-29 | 8.62 | 5.14 | 5.24 | 0.00 | - | 121 | 150 | 15.90% |
| SPY241220C00573000 | 2024-09-06 3:38PM EDT | 2024-12-20 | 7.11 | 6.88 | 6.95 | -2.43 | -25.47% | 247 | 1,111 | 16.08% |
| SPY250228C00573000 | 2024-09-03 12:17PM EDT | 2025-02-28 | 18.98 | 12.60 | 12.78 | 0.00 | - | 2 | 1,701 | 16.94% |
| SPY250815C00573000 | 2024-09-06 9:42AM EDT | 2025-08-15 | 29.47 | 25.23 | 25.48 | -0.63 | -2.09% | 2 | 304 | 18.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909P00573000 | 2024-09-06 10:17AM EDT | 2024-09-09 | 26.30 | 32.71 | 33.41 | +3.02 | +12.97% | 1 | 0 | 68.31% |
| SPY240910P00573000 | 2024-09-06 3:32PM EDT | 2024-09-10 | 32.12 | 32.69 | 33.40 | +8.07 | +33.56% | 5 | 4 | 55.03% |
| SPY240911P00573000 | 2024-08-30 11:19AM EDT | 2024-09-11 | 13.54 | 32.71 | 33.38 | 0.00 | - | 4 | 0 | 44.65% |
| SPY240912P00573000 | 2024-09-05 10:11AM EDT | 2024-09-12 | 20.97 | 32.76 | 33.36 | +20.97 | - | - | 0 | 38.43% |
| SPY240913P00573000 | 2024-09-05 3:27PM EDT | 2024-09-13 | 24.02 | 32.78 | 33.34 | 0.00 | - | 32 | 9 | 34.13% |
| SPY240920P00573000 | 2024-09-06 9:57AM EDT | 2024-09-20 | 24.88 | 33.18 | 34.13 | +2.36 | +10.48% | 1 | 167 | 26.78% |
| SPY240930P00573000 | 2024-09-06 3:26PM EDT | 2024-09-30 | 32.25 | 33.24 | 34.19 | +10.18 | +46.13% | 9 | 13 | 20.01% |
| SPY241004P00573000 | 2024-09-03 10:00AM EDT | 2024-10-04 | 16.50 | 33.34 | 34.28 | 0.00 | - | 1 | 2 | 18.71% |
| SPY241018P00573000 | 2024-09-06 2:31PM EDT | 2024-10-18 | 33.96 | 33.62 | 34.58 | +8.65 | +34.18% | 13 | 28 | 15.88% |
| SPY241031P00573000 | 2024-09-06 12:08PM EDT | 2024-10-31 | 33.85 | 33.94 | 34.89 | +8.95 | +35.94% | 1 | 8 | 14.46% |
| SPY241115P00573000 | 2024-09-06 3:20PM EDT | 2024-11-15 | 34.26 | 34.69 | 35.63 | +9.35 | +37.54% | 7 | 30 | 14.06% |
| SPY241129P00573000 | 2024-09-06 3:20PM EDT | 2024-11-29 | 34.66 | 35.02 | 36.09 | +34.66 | - | 1 | 0 | 13.49% |
| SPY241220P00573000 | 2024-09-06 10:06AM EDT | 2024-12-20 | 29.93 | 35.79 | 36.76 | +1.79 | +6.36% | 6 | 56 | 12.88% |
| SPY250228P00573000 | 2024-09-06 9:49AM EDT | 2025-02-28 | 30.74 | 37.66 | 39.47 | +30.74 | - | 2 | 0 | 12.33% |
| SPY250815P00573000 | 2024-08-28 1:01PM EDT | 2025-08-15 | 32.43 | 43.23 | 45.46 | 0.00 | - | 1,535 | 1,500 | 12.11% |
© 2024 Yahoo. Todos los derechos reservados.