Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.783,59 +1.483,48 (+2,38%)
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:575.00
Opciones de comprapara29 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00575000 | 2024-07-26 9:41AM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 514 | 21.88% |
| SPY240730C00575000 | 2024-07-26 3:19PM EDT | 2024-07-30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 702 | 19.14% |
| SPY240731C00575000 | 2024-07-26 4:04PM EDT | 2024-07-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 134 | 4,271 | 16.80% |
| SPY240801C00575000 | 2024-07-26 12:26PM EDT | 2024-08-01 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 1 | 72 | 16.60% |
| SPY240802C00575000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 355 | 5,326 | 15.43% |
| SPY240805C00575000 | 2024-07-26 4:00PM EDT | 2024-08-05 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 88 | 206 | 13.48% |
| SPY240806C00575000 | 2024-07-26 3:24PM EDT | 2024-08-06 | 0.05 | 0.03 | 0.04 | -0.09 | -64.29% | 220 | 12 | 13.38% |
| SPY240809C00575000 | 2024-07-26 4:08PM EDT | 2024-08-09 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 720 | 4,369 | 13.18% |
| SPY240816C00575000 | 2024-07-26 4:03PM EDT | 2024-08-16 | 0.28 | 0.27 | 0.28 | +0.03 | +12.00% | 1,071 | 17,216 | 12.99% |
| SPY240823C00575000 | 2024-07-26 4:07PM EDT | 2024-08-23 | 0.52 | 0.52 | 0.53 | +0.09 | +20.93% | 294 | 2,926 | 12.80% |
| SPY240830C00575000 | 2024-07-26 4:08PM EDT | 2024-08-30 | 0.90 | 0.89 | 0.91 | +0.15 | +20.00% | 1,297 | 17,120 | 13.01% |
| SPY240906C00575000 | 2024-07-26 4:14PM EDT | 2024-09-06 | 1.26 | 1.25 | 1.26 | +0.28 | +28.57% | 145 | - | 12.95% |
| SPY240920C00575000 | 2024-07-26 4:08PM EDT | 2024-09-20 | 2.09 | 2.08 | 2.11 | +0.47 | +29.01% | 2,236 | 15,914 | 13.09% |
| SPY240930C00575000 | 2024-07-26 4:09PM EDT | 2024-09-30 | 2.50 | 2.48 | 2.52 | +0.50 | +25.00% | 108 | 12,615 | 12.80% |
| SPY241018C00575000 | 2024-07-26 4:00PM EDT | 2024-10-18 | 4.06 | 4.04 | 4.08 | +0.34 | +9.14% | 630 | 4,806 | 13.56% |
| SPY241031C00575000 | 2024-07-26 3:04PM EDT | 2024-10-31 | 5.01 | 5.10 | 5.14 | +0.71 | +16.51% | 67 | 5,526 | 13.89% |
| SPY241115C00575000 | 2024-07-26 3:18PM EDT | 2024-11-15 | 6.96 | 7.09 | 7.18 | +0.90 | +14.85% | 144 | 2,678 | 15.04% |
| SPY241129C00575000 | 2024-07-26 12:46PM EDT | 2024-11-29 | 9.08 | 8.26 | 8.38 | -0.41 | -4.32% | 3 | 5,655 | 15.30% |
| SPY241220C00575000 | 2024-07-26 3:36PM EDT | 2024-12-20 | 9.93 | 10.16 | 10.22 | +1.21 | +13.88% | 52 | 20,824 | 15.70% |
| SPY241231C00575000 | 2024-07-26 1:41PM EDT | 2024-12-31 | 11.01 | 10.65 | 10.74 | +1.58 | +16.76% | 9 | 2,348 | 15.55% |
| SPY250117C00575000 | 2024-07-26 3:48PM EDT | 2025-01-17 | 12.32 | 12.25 | 12.33 | +1.55 | +14.39% | 50 | 10,882 | 15.95% |
| SPY250131C00575000 | 2024-07-25 3:55PM EDT | 2025-01-31 | 12.10 | 13.51 | 13.74 | 0.00 | - | 20 | 306 | 16.34% |
| SPY250321C00575000 | 2024-07-26 2:03PM EDT | 2025-03-21 | 18.60 | 17.95 | 18.02 | +2.55 | +15.89% | 7 | 7,510 | 17.16% |
| SPY250331C00575000 | 2024-07-25 3:02PM EDT | 2025-03-31 | 17.80 | 18.39 | 18.51 | 0.00 | - | 6 | 1,312 | 17.10% |
| SPY250417C00575000 | 2024-07-22 12:28PM EDT | 2025-04-17 | 24.29 | 19.93 | 20.17 | 0.00 | - | 3 | 9 | 17.48% |
| SPY250620C00575000 | 2024-07-26 4:03PM EDT | 2025-06-20 | 25.39 | 25.48 | 25.59 | +0.51 | +2.05% | 63 | 6,206 | 18.41% |
| SPY250630C00575000 | 2024-07-26 1:01PM EDT | 2025-06-30 | 27.46 | 25.91 | 26.15 | +2.16 | +8.54% | 1 | 2,025 | 18.41% |
| SPY250815C00575000 | 2024-07-18 9:45AM EDT | 2025-08-15 | 38.80 | 29.58 | 30.74 | 0.00 | - | 1 | 7 | 19.37% |
| SPY250919C00575000 | 2024-07-26 11:44AM EDT | 2025-09-19 | 32.71 | 32.57 | 32.89 | +1.48 | +4.74% | 3 | 400 | 19.48% |
| SPY251219C00575000 | 2024-07-26 12:39PM EDT | 2025-12-19 | 40.07 | 38.50 | 39.93 | +1.48 | +3.84% | 1 | 957 | 20.42% |
| SPY260116C00575000 | 2024-07-26 9:41AM EDT | 2026-01-16 | 41.07 | 39.71 | 42.24 | +0.50 | +1.23% | 9 | 344 | 20.76% |
| SPY260618C00575000 | 2024-07-24 2:45PM EDT | 2026-06-18 | 51.03 | 49.57 | 53.75 | 0.00 | - | 2 | 43 | 22.17% |
| SPY261218C00575000 | 2024-07-24 12:04PM EDT | 2026-12-18 | 62.68 | 60.50 | 65.20 | 0.00 | - | 5 | 91 | 23.12% |
Opciones de ventapara29 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00575000 | 2024-07-25 4:11PM EDT | 2024-07-29 | 36.46 | 30.36 | 30.77 | 0.00 | - | 1 | 2 | 32.62% |
| SPY240731P00575000 | 2024-07-26 3:04PM EDT | 2024-07-31 | 31.63 | 30.36 | 30.71 | +8.87 | +38.97% | 2 | 5 | 23.88% |
| SPY240802P00575000 | 2024-07-25 4:15PM EDT | 2024-08-02 | 36.33 | 30.36 | 30.71 | 0.00 | - | 8 | 5 | 20.22% |
| SPY240809P00575000 | 2024-07-22 2:48PM EDT | 2024-08-09 | 19.87 | 30.36 | 30.71 | 0.00 | - | 500 | 0 | 14.31% |
| SPY240816P00575000 | 2024-07-26 2:43PM EDT | 2024-08-16 | 31.31 | 30.36 | 30.71 | -5.11 | -14.03% | 75 | 33 | 11.70% |
| SPY240823P00575000 | 2024-07-26 4:13PM EDT | 2024-08-23 | 30.51 | 30.36 | 30.77 | -1.70 | -5.28% | 10 | 16 | 10.72% |
| SPY240830P00575000 | 2024-07-25 2:40PM EDT | 2024-08-30 | 32.10 | 30.37 | 30.78 | 0.00 | - | 20 | 9 | 9.67% |
| SPY240906P00575000 | 2024-07-26 11:37AM EDT | 2024-09-06 | 31.67 | 30.37 | 30.78 | -2.19 | -6.47% | 1 | - | 8.84% |
| SPY240920P00575000 | 2024-07-26 1:37PM EDT | 2024-09-20 | 30.75 | 30.33 | 31.00 | -5.11 | -14.25% | 20 | 42 | 8.73% |
| SPY240930P00575000 | 2024-07-25 12:11PM EDT | 2024-09-30 | 30.98 | 30.39 | 31.07 | 0.00 | - | 11 | 1 | 8.30% |
| SPY241018P00575000 | 2024-07-25 4:03PM EDT | 2024-10-18 | 37.34 | 30.80 | 31.30 | 0.00 | - | 23 | 176 | 8.01% |
| SPY241031P00575000 | 2024-07-25 10:16AM EDT | 2024-10-31 | 36.52 | 31.03 | 31.78 | 0.00 | - | 100 | 118 | 8.47% |
| SPY241115P00575000 | 2024-07-26 3:54PM EDT | 2024-11-15 | 33.30 | 31.67 | 32.37 | +3.14 | +10.41% | 17 | 62 | 8.84% |
| SPY241129P00575000 | 2024-07-25 3:09PM EDT | 2024-11-29 | 33.65 | 31.93 | 32.82 | -1.49 | -4.24% | 1 | 446 | 8.95% |
| SPY241220P00575000 | 2024-07-26 12:22PM EDT | 2024-12-20 | 32.86 | 32.64 | 33.40 | -1.49 | -4.34% | 15 | 1,556 | 8.96% |
| SPY241231P00575000 | 2024-07-22 12:17PM EDT | 2024-12-31 | 27.50 | 32.81 | 33.73 | 0.00 | - | 2 | 950 | 9.00% |
| SPY250117P00575000 | 2024-07-26 3:32PM EDT | 2025-01-17 | 34.41 | 33.21 | 34.42 | +1.52 | +4.62% | 18 | 2,051 | 9.21% |
| SPY250131P00575000 | 2024-07-23 4:09PM EDT | 2025-01-31 | 27.82 | 33.55 | 34.96 | 0.00 | - | 2 | 7 | 9.34% |
| SPY250321P00575000 | 2024-07-26 12:25PM EDT | 2025-03-21 | 35.30 | 35.05 | 36.46 | +0.62 | +1.79% | 1 | 190 | 9.44% |
| SPY250331P00575000 | 2024-07-24 12:06PM EDT | 2025-03-31 | 36.50 | 35.24 | 36.81 | 0.00 | - | 4 | 1,273 | 9.50% |
| SPY250417P00575000 | 2024-07-26 10:46AM EDT | 2025-04-17 | 36.40 | 35.87 | 37.31 | +6.45 | +21.54% | 20 | 83 | 9.52% |
| SPY250620P00575000 | 2024-07-26 3:59PM EDT | 2025-06-20 | 39.00 | 37.68 | 39.29 | +1.16 | +3.07% | 43 | 235 | 9.69% |
| SPY250630P00575000 | 2024-07-26 1:45PM EDT | 2025-06-30 | 38.89 | 37.87 | 39.59 | -1.06 | -2.65% | 2 | 101 | 9.71% |
| SPY250919P00575000 | 2024-07-26 1:47PM EDT | 2025-09-19 | 41.16 | 40.85 | 41.81 | -2.69 | -6.13% | 1 | 2,896 | 9.81% |
| SPY251219P00575000 | 2024-07-24 10:59AM EDT | 2025-12-19 | 43.44 | 42.69 | 44.98 | 0.00 | - | 2 | 481 | 10.25% |
| SPY260116P00575000 | 2024-07-24 9:32AM EDT | 2026-01-16 | 42.15 | 43.19 | 45.68 | 0.00 | - | 1 | 2,776 | 10.27% |
| SPY260618P00575000 | 2024-07-15 1:57PM EDT | 2026-06-18 | 40.81 | 46.66 | 50.38 | 0.00 | - | 5 | 126 | 10.73% |
| SPY261218P00575000 | 2024-07-26 3:20PM EDT | 2026-12-18 | 52.51 | 51.50 | 54.43 | -1.79 | -3.30% | 3 | 292 | 10.79% |
© 2024 Yahoo. Todos los derechos reservados.