Mercados españoles cerrados en 8 hrs 1 min
IBEX 35
11.309,80 +37,00 (+0,33%) Euro Stoxx 50
4.786,21 +7,55 (+0,16%) Dólar/Euro
1,1046 +0,0006 (+0,06%) Petróleo Brent
71,45 -0,39 (-0,54%) Oro
2.533,80 +1,10 (+0,04%) Bitcoin EUR
51.748,45 +2.124,81 (+4,28%)
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:580.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240910C00580000 | 2024-09-06 11:32AM EDT | 2024-09-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY240911C00580000 | 2024-09-06 3:49PM EDT | 2024-09-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY240912C00580000 | 2024-09-05 4:12PM EDT | 2024-09-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240913C00580000 | 2024-09-09 3:23PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,151 | 0 | 12.50% |
| SPY240916C00580000 | 2024-09-09 11:17AM EDT | 2024-09-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SPY240917C00580000 | 2024-09-09 11:24AM EDT | 2024-09-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY240918C00580000 | 2024-09-09 4:09PM EDT | 2024-09-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| SPY240919C00580000 | 2024-09-09 12:55PM EDT | 2024-09-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY240920C00580000 | 2024-09-09 4:07PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 986 | 0 | 6.25% |
| SPY240927C00580000 | 2024-09-09 3:35PM EDT | 2024-09-27 | 0.07 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| SPY240930C00580000 | 2024-09-09 3:53PM EDT | 2024-09-30 | 0.09 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| SPY241004C00580000 | 2024-09-09 4:07PM EDT | 2024-10-04 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,262 | 0 | 6.25% |
| SPY241011C00580000 | 2024-09-09 2:57PM EDT | 2024-10-11 | 0.41 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| SPY241018C00580000 | 2024-09-09 4:06PM EDT | 2024-10-18 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 3.13% |
| SPY241025C00580000 | 2024-09-09 4:11PM EDT | 2024-10-25 | 1.10 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| SPY241031C00580000 | 2024-09-09 4:01PM EDT | 2024-10-31 | 1.48 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 3.13% |
| SPY241115C00580000 | 2024-09-09 4:09PM EDT | 2024-11-15 | 3.21 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 3.13% |
| SPY241129C00580000 | 2024-09-09 3:46PM EDT | 2024-11-29 | 4.12 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| SPY241220C00580000 | 2024-09-09 4:14PM EDT | 2024-12-20 | 5.99 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 3.13% |
| SPY241231C00580000 | 2024-09-09 4:00PM EDT | 2024-12-31 | 6.44 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| SPY250117C00580000 | 2024-09-09 4:00PM EDT | 2025-01-17 | 7.99 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 1.56% |
| SPY250131C00580000 | 2024-09-09 2:37PM EDT | 2025-01-31 | 8.62 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| SPY250228C00580000 | 2024-09-06 1:23PM EDT | 2025-02-28 | 10.34 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| SPY250321C00580000 | 2024-09-09 2:55PM EDT | 2025-03-21 | 12.68 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| SPY250331C00580000 | 2024-09-09 4:05PM EDT | 2025-03-31 | 13.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY250417C00580000 | 2024-09-05 2:25PM EDT | 2025-04-17 | 16.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SPY250620C00580000 | 2024-09-09 2:26PM EDT | 2025-06-20 | 19.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SPY250630C00580000 | 2024-09-09 9:41AM EDT | 2025-06-30 | 20.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| SPY250815C00580000 | 2024-09-06 11:13AM EDT | 2025-08-15 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250919C00580000 | 2024-09-09 12:20PM EDT | 2025-09-19 | 26.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY251219C00580000 | 2024-09-09 2:03PM EDT | 2025-12-19 | 32.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY260116C00580000 | 2024-09-09 2:03PM EDT | 2026-01-16 | 33.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY260618C00580000 | 2024-09-06 2:45PM EDT | 2026-06-18 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY261218C00580000 | 2024-09-06 9:30AM EDT | 2026-12-18 | 57.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240910P00580000 | 2024-09-03 3:32PM EDT | 2024-09-10 | 27.55 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SPY240911P00580000 | 2024-08-29 2:30PM EDT | 2024-09-11 | 19.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240912P00580000 | 2024-09-09 3:54PM EDT | 2024-09-12 | 34.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240913P00580000 | 2024-09-09 12:20PM EDT | 2024-09-13 | 33.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240917P00580000 | 2024-09-06 4:00PM EDT | 2024-09-17 | 40.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00580000 | 2024-09-09 10:04AM EDT | 2024-09-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240927P00580000 | 2024-09-09 12:15PM EDT | 2024-09-27 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930P00580000 | 2024-09-06 3:04PM EDT | 2024-09-30 | 39.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241004P00580000 | 2024-09-05 11:01AM EDT | 2024-10-04 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241011P00580000 | 2024-09-03 2:42PM EDT | 2024-10-11 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241018P00580000 | 2024-09-09 2:52PM EDT | 2024-10-18 | 35.36 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY241031P00580000 | 2024-09-06 10:53AM EDT | 2024-10-31 | 38.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241115P00580000 | 2024-09-09 2:30PM EDT | 2024-11-15 | 36.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY241129P00580000 | 2024-09-09 10:12AM EDT | 2024-11-29 | 35.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00580000 | 2024-09-09 10:25AM EDT | 2024-12-20 | 37.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241231P00580000 | 2024-09-09 3:10PM EDT | 2024-12-31 | 37.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250117P00580000 | 2024-09-09 1:45PM EDT | 2025-01-17 | 36.79 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY250131P00580000 | 2024-08-30 12:43PM EDT | 2025-01-31 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250228P00580000 | 2024-09-06 12:57PM EDT | 2025-02-28 | 43.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250321P00580000 | 2024-09-06 3:14PM EDT | 2025-03-21 | 43.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY250331P00580000 | 2024-09-05 11:33AM EDT | 2025-03-31 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250417P00580000 | 2024-09-09 11:29AM EDT | 2025-04-17 | 41.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SPY250620P00580000 | 2024-09-09 11:23AM EDT | 2025-06-20 | 43.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250630P00580000 | 2024-08-29 11:16AM EDT | 2025-06-30 | 30.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250815P00580000 | 2024-09-06 3:24PM EDT | 2025-08-15 | 47.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250919P00580000 | 2024-09-09 1:37PM EDT | 2025-09-19 | 44.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219P00580000 | 2024-09-03 12:15PM EDT | 2025-12-19 | 41.62 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| SPY260116P00580000 | 2024-09-09 1:10PM EDT | 2026-01-16 | 46.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618P00580000 | 2024-09-04 11:15AM EDT | 2026-06-18 | 49.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218P00580000 | 2024-09-09 2:29PM EDT | 2026-12-18 | 58.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.