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
62.395,05 +759,52 (+1,23%)
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:605.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00605000 | 2024-07-16 10:40AM EDT | 2024-07-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 39.84% |
| SPY240730C00605000 | 2024-07-19 3:57PM EDT | 2024-07-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 34.38% |
| SPY240731C00605000 | 2024-07-25 12:55PM EDT | 2024-07-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 933 | 30.47% |
| SPY240801C00605000 | 2024-07-25 2:20PM EDT | 2024-08-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 296 | 28.13% |
| SPY240802C00605000 | 2024-07-25 4:09PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 1,347 | 25.78% |
| SPY240809C00605000 | 2024-07-26 11:00AM EDT | 2024-08-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 357 | 18.36% |
| SPY240816C00605000 | 2024-07-26 3:50PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 179 | 19,243 | 16.02% |
| SPY240823C00605000 | 2024-07-26 10:04AM EDT | 2024-08-23 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 18 | 270 | 14.45% |
| SPY240830C00605000 | 2024-07-26 3:52PM EDT | 2024-08-30 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 12 | 971 | 13.97% |
| SPY240920C00605000 | 2024-07-26 4:02PM EDT | 2024-09-20 | 0.16 | 0.16 | 0.17 | 0.00 | - | 118 | 6,749 | 12.65% |
| SPY240930C00605000 | 2024-07-26 3:35PM EDT | 2024-09-30 | 0.23 | 0.22 | 0.24 | 0.00 | - | 34 | 1,463 | 12.27% |
| SPY241018C00605000 | 2024-07-26 4:02PM EDT | 2024-10-18 | 0.51 | 0.52 | 0.54 | -0.04 | -7.27% | 138 | 7,279 | 12.48% |
| SPY241031C00605000 | 2024-07-26 1:00PM EDT | 2024-10-31 | 0.97 | 0.78 | 0.81 | +0.12 | +14.12% | 3 | 1,101 | 12.57% |
| SPY241115C00605000 | 2024-07-26 3:23PM EDT | 2024-11-15 | 1.47 | 1.43 | 1.48 | +0.28 | +23.53% | 27 | 1,605 | 13.37% |
| SPY241129C00605000 | 2024-07-26 1:52PM EDT | 2024-11-29 | 2.05 | 1.87 | 1.95 | +0.46 | +28.93% | 31 | 1,578 | 13.51% |
| SPY241220C00605000 | 2024-07-26 3:49PM EDT | 2024-12-20 | 2.81 | 2.76 | 2.80 | +0.49 | +21.12% | 143 | 6,487 | 13.81% |
| SPY241231C00605000 | 2024-07-26 3:33PM EDT | 2024-12-31 | 2.94 | 3.01 | 3.06 | +0.06 | +2.08% | 6 | 559 | 13.67% |
| SPY250117C00605000 | 2024-07-26 3:17PM EDT | 2025-01-17 | 3.87 | 3.85 | 3.91 | +0.59 | +17.99% | 156 | 6,964 | 14.00% |
| SPY250131C00605000 | 2024-07-24 10:07AM EDT | 2025-01-31 | 5.14 | 4.53 | 4.72 | 0.00 | - | 1 | 102 | 14.33% |
| SPY250321C00605000 | 2024-07-26 1:46PM EDT | 2025-03-21 | 7.70 | 7.31 | 7.39 | +1.22 | +18.83% | 2 | 726 | 15.02% |
| SPY250331C00605000 | 2024-07-26 3:05PM EDT | 2025-03-31 | 7.50 | 7.60 | 7.73 | -1.00 | -11.76% | 2 | 227 | 14.98% |
| SPY250417C00605000 | 2024-07-24 10:27AM EDT | 2025-04-17 | 9.63 | 8.68 | 8.89 | 0.00 | - | 1 | 153 | 15.33% |
| SPY250620C00605000 | 2024-07-26 1:21PM EDT | 2025-06-20 | 13.76 | 12.74 | 12.85 | +1.41 | +11.42% | 2 | 3,685 | 16.16% |
| SPY250630C00605000 | 2024-07-25 2:57PM EDT | 2025-06-30 | 12.71 | 13.06 | 13.27 | 0.00 | - | 14 | 27 | 16.17% |
| SPY250815C00605000 | 2024-07-25 12:02PM EDT | 2025-08-15 | 16.90 | 16.18 | 16.96 | 0.00 | - | 8 | 10 | 17.10% |
| SPY250919C00605000 | 2024-07-25 3:21PM EDT | 2025-09-19 | 18.36 | 18.63 | 18.79 | 0.00 | - | 27 | 2,893 | 17.26% |
| SPY251219C00605000 | 2024-07-25 3:21PM EDT | 2025-12-19 | 24.16 | 24.45 | 25.12 | 0.00 | - | 3 | 599 | 18.34% |
| SPY260116C00605000 | 2024-07-24 2:46PM EDT | 2026-01-16 | 26.30 | 25.65 | 26.76 | 0.00 | - | 5 | 387 | 18.52% |
| SPY260618C00605000 | 2024-07-12 2:38PM EDT | 2026-06-18 | 46.96 | 34.43 | 38.04 | 0.00 | - | 1 | 43 | 20.28% |
| SPY261218C00605000 | 2024-07-26 3:21PM EDT | 2026-12-18 | 46.11 | 45.55 | 48.33 | +2.04 | +4.63% | 3 | 251 | 21.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731P00605000 | 2024-07-23 3:51PM EDT | 2024-07-31 | 50.83 | 60.36 | 60.71 | 0.00 | - | 6 | 0 | 41.60% |
| SPY240809P00605000 | 2024-07-25 4:13PM EDT | 2024-08-09 | 66.52 | 60.36 | 60.72 | 0.00 | - | 3 | 0 | 25.15% |
| SPY240816P00605000 | 2024-05-16 3:52PM EDT | 2024-08-16 | 75.30 | 63.24 | 64.08 | 0.00 | - | 4 | 0 | 39.13% |
| SPY240830P00605000 | 2024-07-23 3:51PM EDT | 2024-08-30 | 50.80 | 60.36 | 60.78 | 0.00 | - | 1 | 0 | 16.70% |
| SPY240920P00605000 | 2024-07-26 12:22PM EDT | 2024-09-20 | 59.77 | 60.20 | 60.87 | +8.98 | +17.68% | 2 | 1 | 13.94% |
| SPY241129P00605000 | 2024-07-24 1:37PM EDT | 2024-11-29 | 59.77 | 60.06 | 61.04 | 0.00 | - | 1 | 0 | 10.05% |
| SPY241220P00605000 | 2024-06-27 4:06PM EDT | 2024-12-20 | 58.66 | 60.05 | 61.09 | 0.00 | - | 2 | 0 | 9.48% |
| SPY241231P00605000 | 2024-07-24 10:19AM EDT | 2024-12-31 | 58.93 | 59.95 | 61.15 | 0.00 | - | 1 | 0 | 9.33% |
| SPY250117P00605000 | 2024-07-19 3:57PM EDT | 2025-01-17 | 56.70 | 59.70 | 61.31 | 0.00 | - | 1 | 0 | 9.28% |
| SPY250321P00605000 | 2024-05-01 3:39PM EDT | 2025-03-21 | 101.90 | 76.51 | 78.63 | 0.00 | - | 1 | 0 | 22.49% |
| SPY250620P00605000 | 2024-07-25 2:56PM EDT | 2025-06-20 | 64.50 | 59.44 | 61.88 | 0.00 | - | 4 | 4 | 7.66% |
| SPY250630P00605000 | 2024-07-24 3:20PM EDT | 2025-06-30 | 62.82 | 59.39 | 62.06 | 0.00 | - | 1 | 1 | 7.78% |
| SPY250919P00605000 | 2024-07-18 3:13PM EDT | 2025-09-19 | 55.90 | 59.86 | 62.63 | 0.00 | - | 2 | 1 | 7.58% |
| SPY251219P00605000 | 2024-07-15 4:14PM EDT | 2025-12-19 | 49.98 | 60.75 | 64.10 | 0.00 | - | 6 | 3 | 7.99% |
| SPY260116P00605000 | 2024-06-07 10:13AM EDT | 2026-01-16 | 72.01 | 52.44 | 56.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260618P00605000 | 2024-06-20 11:07AM EDT | 2026-06-18 | 61.00 | 60.81 | 64.14 | 0.00 | - | 1 | 2 | 6.91% |
| SPY261218P00605000 | 2024-07-24 10:47AM EDT | 2026-12-18 | 67.20 | 66.00 | 70.93 | 0.00 | - | 2 | 84 | 9.05% |
© 2024 Yahoo. Todos los derechos reservados.