Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1085 -0,0027 (-0,24%) Petróleo Brent
71,52 +0,46 (+0,65%) Oro
2.526,80 +2,20 (+0,09%) Bitcoin EUR
49.001,44 -72,46 (-0,15%)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909C00600000 | 2024-09-06 1:13PM EDT | 2024-09-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 584 | 48.44% |
| SPY240910C00600000 | 2024-09-06 10:47AM EDT | 2024-09-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 113 | 39.45% |
| SPY240911C00600000 | 2024-09-04 3:06PM EDT | 2024-09-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 260 | 290 | 34.38% |
| SPY240912C00600000 | 2024-09-06 3:05PM EDT | 2024-09-12 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 140 | 155 | 30.47% |
| SPY240913C00600000 | 2024-09-06 3:42PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,790 | 3,236 | 28.13% |
| SPY240916C00600000 | 2024-09-06 3:28PM EDT | 2024-09-16 | 0.01 | 0.00 | 0.01 | +0.01 | - | 96 | 59 | 22.66% |
| SPY240917C00600000 | 2024-09-06 4:03PM EDT | 2024-09-17 | 0.01 | 0.00 | 0.01 | +0.01 | - | 210 | 86 | 21.49% |
| SPY240918C00600000 | 2024-09-06 1:19PM EDT | 2024-09-18 | 0.02 | 0.00 | 0.02 | +0.02 | - | 2 | 5 | 21.88% |
| SPY240919C00600000 | 2024-09-06 12:03PM EDT | 2024-09-19 | 0.02 | 0.01 | 0.02 | +0.02 | - | 9 | 0 | 21.09% |
| SPY240920C00600000 | 2024-09-06 3:46PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,912 | 62,971 | 21.09% |
| SPY240927C00600000 | 2024-09-06 4:05PM EDT | 2024-09-27 | 0.03 | 0.02 | 0.03 | 0.00 | - | 68 | 2,132 | 16.99% |
| SPY240930C00600000 | 2024-09-06 4:05PM EDT | 2024-09-30 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 920 | 14,205 | 16.31% |
| SPY241004C00600000 | 2024-09-06 2:47PM EDT | 2024-10-04 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 141 | 490 | 15.48% |
| SPY241011C00600000 | 2024-09-06 3:54PM EDT | 2024-10-11 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 41 | 3,978 | 14.60% |
| SPY241018C00600000 | 2024-09-06 4:00PM EDT | 2024-10-18 | 0.12 | 0.10 | 0.12 | -0.06 | -33.33% | 951 | 10,832 | 14.01% |
| SPY241025C00600000 | 2024-09-06 10:08AM EDT | 2024-10-25 | 0.23 | 0.13 | 0.16 | +0.23 | - | 4 | - | 13.48% |
| SPY241031C00600000 | 2024-09-06 4:09PM EDT | 2024-10-31 | 0.23 | 0.22 | 0.23 | -0.08 | -25.81% | 650 | 7,463 | 13.40% |
| SPY241115C00600000 | 2024-09-06 4:01PM EDT | 2024-11-15 | 0.57 | 0.56 | 0.57 | -0.37 | -39.36% | 767 | 6,528 | 13.84% |
| SPY241129C00600000 | 2024-09-06 4:13PM EDT | 2024-11-29 | 0.85 | 0.83 | 0.88 | -0.51 | -37.50% | 160 | 3,843 | 13.76% |
| SPY241220C00600000 | 2024-09-06 4:13PM EDT | 2024-12-20 | 1.50 | 1.49 | 1.52 | -0.77 | -33.92% | 1,851 | 28,468 | 13.92% |
| SPY241231C00600000 | 2024-09-06 4:12PM EDT | 2024-12-31 | 1.73 | 1.68 | 1.73 | -0.83 | -32.42% | 574 | 2,997 | 13.67% |
| SPY250117C00600000 | 2024-09-06 4:13PM EDT | 2025-01-17 | 2.43 | 2.41 | 2.45 | -1.06 | -30.37% | 714 | 11,261 | 13.99% |
| SPY250131C00600000 | 2024-09-06 4:13PM EDT | 2025-01-31 | 3.03 | 2.98 | 3.11 | -1.40 | -31.60% | 103 | 2,183 | 14.25% |
| SPY250228C00600000 | 2024-09-06 3:56PM EDT | 2025-02-28 | 4.50 | 4.33 | 4.48 | -1.35 | -23.08% | 19 | 4,441 | 14.64% |
| SPY250321C00600000 | 2024-09-06 4:00PM EDT | 2025-03-21 | 5.50 | 5.44 | 5.54 | -1.81 | -24.76% | 8,269 | 15,247 | 14.88% |
| SPY250331C00600000 | 2024-09-06 1:42PM EDT | 2025-03-31 | 5.85 | 5.72 | 5.89 | -1.95 | -25.00% | 17 | 428 | 14.84% |
| SPY250417C00600000 | 2024-09-06 4:00PM EDT | 2025-04-17 | 6.82 | 6.74 | 6.84 | -2.82 | -29.25% | 36 | 2,438 | 15.08% |
| SPY250620C00600000 | 2024-09-06 4:08PM EDT | 2025-06-20 | 10.34 | 10.17 | 10.30 | -2.41 | -18.90% | 75 | 6,417 | 15.69% |
| SPY250630C00600000 | 2024-09-06 1:25PM EDT | 2025-06-30 | 11.05 | 10.47 | 10.70 | -2.07 | -15.78% | 6 | 361 | 15.68% |
| SPY250815C00600000 | 2024-09-06 11:51AM EDT | 2025-08-15 | 13.80 | 13.37 | 13.59 | -2.65 | -16.11% | 17 | 4,340 | 16.27% |
| SPY250919C00600000 | 2024-09-06 3:56PM EDT | 2025-09-19 | 15.62 | 15.50 | 15.69 | -3.50 | -18.31% | 27 | 7,175 | 16.62% |
| SPY251219C00600000 | 2024-09-06 3:57PM EDT | 2025-12-19 | 21.00 | 20.85 | 21.15 | -4.28 | -16.93% | 19 | 4,344 | 17.43% |
| SPY260116C00600000 | 2024-09-06 3:39PM EDT | 2026-01-16 | 22.60 | 21.82 | 22.81 | -4.01 | -15.07% | 33 | 1,941 | 17.65% |
| SPY260618C00600000 | 2024-09-06 3:04PM EDT | 2026-06-18 | 31.50 | 29.85 | 32.67 | -5.32 | -14.45% | 4 | 222 | 19.06% |
| SPY261218C00600000 | 2024-09-06 2:33PM EDT | 2026-12-18 | 41.23 | 40.00 | 42.37 | -5.27 | -11.33% | 37 | 1,409 | 19.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240910P00600000 | 2024-08-30 3:54PM EDT | 2024-09-10 | 36.97 | 59.69 | 60.40 | 0.00 | - | 1 | 0 | 62.45% |
| SPY240913P00600000 | 2024-09-06 4:14PM EDT | 2024-09-13 | 60.29 | 59.74 | 60.35 | +8.84 | +17.18% | 8 | 3 | 49.02% |
| SPY240920P00600000 | 2024-08-26 2:47PM EDT | 2024-09-20 | 39.19 | 60.03 | 60.99 | 0.00 | - | 20 | 2 | 38.28% |
| SPY240927P00600000 | 2024-09-04 10:53AM EDT | 2024-09-27 | 46.87 | 60.04 | 61.00 | 0.00 | - | 3 | 2 | 30.92% |
| SPY240930P00600000 | 2024-08-27 9:57AM EDT | 2024-09-30 | 40.35 | 60.04 | 61.00 | 0.00 | - | 1 | 0 | 28.84% |
| SPY241011P00600000 | 2024-09-03 12:47PM EDT | 2024-10-11 | 45.00 | 60.04 | 61.00 | +45.00 | - | - | 1 | 23.73% |
| SPY241018P00600000 | 2024-09-06 10:39AM EDT | 2024-10-18 | 56.25 | 60.03 | 61.01 | +4.55 | +8.80% | 2 | 4 | 21.64% |
| SPY241031P00600000 | 2024-09-06 11:38AM EDT | 2024-10-31 | 58.53 | 60.03 | 61.02 | +7.53 | +14.76% | 7 | 13 | 18.90% |
| SPY241115P00600000 | 2024-09-06 9:30AM EDT | 2024-11-15 | 50.14 | 60.04 | 61.04 | -1.06 | -2.07% | 1 | 26 | 16.79% |
| SPY241129P00600000 | 2024-09-03 9:35AM EDT | 2024-11-29 | 40.07 | 59.98 | 61.11 | 0.00 | - | 1 | 1 | 15.49% |
| SPY241220P00600000 | 2024-09-06 12:19PM EDT | 2024-12-20 | 60.30 | 60.06 | 61.13 | +10.14 | +20.22% | 5 | 195 | 13.89% |
| SPY241231P00600000 | 2024-09-06 3:56PM EDT | 2024-12-31 | 60.25 | 59.98 | 61.25 | +10.66 | +21.50% | 14 | 21 | 13.46% |
| SPY250117P00600000 | 2024-09-06 3:13PM EDT | 2025-01-17 | 59.55 | 59.79 | 61.55 | +7.55 | +14.52% | 2 | 36 | 13.12% |
| SPY250131P00600000 | 2024-09-04 3:38PM EDT | 2025-01-31 | 50.34 | 59.74 | 61.71 | 0.00 | - | 9 | 8 | 12.74% |
| SPY250321P00600000 | 2024-09-06 2:43PM EDT | 2025-03-21 | 60.87 | 59.98 | 62.08 | +11.24 | +22.65% | 8 | 73 | 11.53% |
| SPY250331P00600000 | 2024-09-06 1:08PM EDT | 2025-03-31 | 60.20 | 59.93 | 62.25 | +6.70 | +12.52% | 4 | 22 | 11.46% |
| SPY250417P00600000 | 2024-08-29 12:47PM EDT | 2025-04-17 | 39.34 | 60.12 | 62.36 | 0.00 | - | 2 | 10 | 11.15% |
| SPY250620P00600000 | 2024-09-06 1:02PM EDT | 2025-06-20 | 61.54 | 60.48 | 63.04 | +7.41 | +13.69% | 21 | 326 | 10.50% |
| SPY250630P00600000 | 2024-08-26 10:30AM EDT | 2025-06-30 | 43.09 | 60.49 | 63.33 | 0.00 | - | 1 | 123 | 10.58% |
| SPY250815P00600000 | 2024-09-05 9:53AM EDT | 2025-08-15 | 52.56 | 61.17 | 63.98 | 0.00 | - | 1 | 64 | 10.38% |
| SPY250919P00600000 | 2024-09-06 12:20PM EDT | 2025-09-19 | 62.83 | 61.62 | 64.60 | +7.33 | +13.21% | 3 | 233 | 10.34% |
| SPY251219P00600000 | 2024-09-06 3:34PM EDT | 2025-12-19 | 63.67 | 62.96 | 66.59 | +7.29 | +12.93% | 120 | 78 | 10.49% |
| SPY260116P00600000 | 2024-09-06 3:00PM EDT | 2026-01-16 | 64.50 | 63.49 | 67.33 | +7.14 | +12.45% | 43 | 1,950 | 10.60% |
| SPY260618P00600000 | 2024-09-06 12:13PM EDT | 2026-06-18 | 67.54 | 66.00 | 70.90 | +8.53 | +14.46% | 2 | 38 | 10.87% |
| SPY261218P00600000 | 2024-09-06 3:19PM EDT | 2026-12-18 | 72.51 | 70.00 | 74.79 | +15.01 | +26.10% | 12 | 756 | 11.04% |
© 2024 Yahoo. Todos los derechos reservados.