Mercados españoles cerrados
S&P 500
5.554,13 +58,61 (+1,07%) Nasdaq
17.395,53 +369,65 (+2,17%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1019 -0,0004 (-0,03%) Petróleo Brent
70,55 +1,36 (+1,97%) Bitcoin EUR
52.267,63 -161,71 (-0,31%)
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:610.00
Opciones de comprapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240911C00610000 | 2024-09-05 3:51PM EDT | 2024-09-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 26 | 59.38% |
| SPY240912C00610000 | 2024-09-11 10:14AM EDT | 2024-09-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 29 | 44.53% |
| SPY240913C00610000 | 2024-09-09 9:55AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 461 | 35.94% |
| SPY240916C00610000 | 2024-09-06 3:14PM EDT | 2024-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 30 | 25.78% |
| SPY240917C00610000 | 2024-09-10 9:42AM EDT | 2024-09-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 54 | 23.83% |
| SPY240918C00610000 | 2024-09-10 1:23PM EDT | 2024-09-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 1,730 | 22.27% |
| SPY240920C00610000 | 2024-09-11 3:55PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | +0.01 | - | 2,365 | 8,171 | 21.09% |
| SPY240927C00610000 | 2024-09-11 10:23AM EDT | 2024-09-27 | 0.01 | 0.02 | 0.03 | 0.00 | - | 87 | 207 | 16.99% |
| SPY240930C00610000 | 2024-09-10 12:46PM EDT | 2024-09-30 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 2,768 | 15.63% |
| SPY241004C00610000 | 2024-09-11 12:37PM EDT | 2024-10-04 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 210 | 15.09% |
| SPY241011C00610000 | 2024-09-09 3:14PM EDT | 2024-10-11 | 0.04 | 0.05 | 0.06 | 0.00 | - | 7 | 64 | 13.58% |
| SPY241018C00610000 | 2024-09-11 3:06PM EDT | 2024-10-18 | 0.06 | 0.08 | 0.09 | -0.01 | -14.29% | 494 | 8,140 | 12.89% |
| SPY241031C00610000 | 2024-09-11 1:36PM EDT | 2024-10-31 | 0.12 | 0.15 | 0.16 | 0.00 | - | 111 | 5,001 | 12.05% |
| SPY241115C00610000 | 2024-09-11 2:43PM EDT | 2024-11-15 | 0.40 | 0.49 | 0.51 | +0.04 | +11.11% | 161 | 1,773 | 12.82% |
| SPY241129C00610000 | 2024-09-11 11:00AM EDT | 2024-11-29 | 0.44 | 0.76 | 0.78 | -0.14 | -24.14% | 11 | 3,829 | 12.66% |
| SPY241220C00610000 | 2024-09-11 3:53PM EDT | 2024-12-20 | 1.36 | 1.40 | 1.43 | +0.26 | +23.64% | 162 | 6,809 | 12.92% |
| SPY241231C00610000 | 2024-09-11 3:53PM EDT | 2024-12-31 | 1.56 | 1.61 | 1.65 | +0.35 | +28.93% | 73 | 1,860 | 12.71% |
| SPY250117C00610000 | 2024-09-11 3:43PM EDT | 2025-01-17 | 2.10 | 2.30 | 2.35 | +0.24 | +12.90% | 456 | 10,461 | 13.01% |
| SPY250131C00610000 | 2024-09-11 12:54PM EDT | 2025-01-31 | 2.57 | 2.89 | 2.95 | +0.13 | +5.33% | 10 | 1,034 | 13.20% |
| SPY250228C00610000 | 2024-09-11 3:54PM EDT | 2025-02-28 | 4.31 | 4.27 | 4.35 | +0.75 | +21.68% | 84 | 933 | 13.66% |
| SPY250321C00610000 | 2024-09-11 3:52PM EDT | 2025-03-21 | 5.35 | 5.38 | 5.44 | +0.81 | +17.84% | 275 | 8,535 | 13.94% |
| SPY250331C00610000 | 2024-09-11 11:56AM EDT | 2025-03-31 | 5.53 | 5.86 | 5.94 | +0.75 | +15.69% | 5 | 407 | 14.04% |
| SPY250417C00610000 | 2024-09-11 3:43PM EDT | 2025-04-17 | 6.39 | 6.82 | 6.90 | +0.94 | +17.25% | 9 | 162 | 14.28% |
| SPY250620C00610000 | 2024-09-11 3:31PM EDT | 2025-06-20 | 10.18 | 10.26 | 10.34 | +1.11 | +12.24% | 708 | 5,669 | 14.87% |
| SPY250630C00610000 | 2024-09-11 1:42PM EDT | 2025-06-30 | 9.47 | 10.83 | 10.96 | +0.48 | +5.34% | 2 | 188 | 15.00% |
| SPY250815C00610000 | 2024-09-10 3:43PM EDT | 2025-08-15 | 13.52 | 13.91 | 13.99 | +1.28 | +10.46% | 1 | 317 | 15.64% |
| SPY250919C00610000 | 2024-09-11 3:29PM EDT | 2025-09-19 | 15.82 | 16.24 | 16.37 | +1.93 | +13.89% | 1,013 | 1,454 | 16.12% |
| SPY251219C00610000 | 2024-09-11 3:31PM EDT | 2025-12-19 | 21.50 | 21.84 | 22.04 | +0.64 | +3.07% | 8 | 914 | 16.97% |
| SPY260116C00610000 | 2024-09-11 1:41PM EDT | 2026-01-16 | 21.29 | 22.85 | 23.23 | +0.22 | +1.04% | 377 | 2,920 | 16.98% |
| SPY260618C00610000 | 2024-09-11 10:21AM EDT | 2026-06-18 | 26.91 | 31.82 | 32.99 | -2.70 | -9.12% | 13 | 167 | 18.33% |
| SPY261218C00610000 | 2024-09-11 3:46PM EDT | 2026-12-18 | 42.63 | 42.18 | 43.56 | +2.71 | +6.79% | 22 | 247 | 19.43% |
Opciones de ventapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240911P00610000 | 2024-09-05 11:01AM EDT | 2024-09-11 | 60.62 | 54.90 | 56.87 | 0.00 | - | - | 0 | 95.41% |
| SPY240913P00610000 | 2024-09-06 4:14PM EDT | 2024-09-13 | 70.31 | 55.21 | 55.80 | 0.00 | - | 2 | 0 | 52.34% |
| SPY240920P00610000 | 2024-09-05 11:00AM EDT | 2024-09-20 | 60.09 | 56.14 | 57.01 | 0.00 | - | 2 | 0 | 41.10% |
| SPY240930P00610000 | 2024-09-03 11:21AM EDT | 2024-09-30 | 53.75 | 56.55 | 57.33 | 0.00 | - | 10 | 0 | 30.57% |
| SPY241018P00610000 | 2024-07-25 3:50PM EDT | 2024-10-18 | 69.53 | 47.51 | 48.47 | 0.00 | - | 20 | 0 | 0.00% |
| SPY241031P00610000 | 2024-09-03 11:36AM EDT | 2024-10-31 | 53.20 | 56.52 | 57.58 | 0.00 | - | - | 0 | 19.84% |
| SPY241115P00610000 | 2024-08-30 2:46PM EDT | 2024-11-15 | 50.06 | 56.27 | 57.55 | 0.00 | - | 46 | 7 | 17.38% |
| SPY241129P00610000 | 2024-07-18 2:31PM EDT | 2024-11-29 | 57.60 | 54.88 | 56.02 | 0.00 | - | 2 | 0 | 11.41% |
| SPY241220P00610000 | 2024-09-11 3:48PM EDT | 2024-12-20 | 57.59 | 56.63 | 57.59 | -4.79 | -7.68% | 121 | 77 | 14.13% |
| SPY241231P00610000 | 2024-08-26 10:53AM EDT | 2024-12-31 | 49.04 | 55.80 | 56.93 | 0.00 | - | 2 | 0 | 12.15% |
| SPY250117P00610000 | 2024-09-05 10:28AM EDT | 2025-01-17 | 56.56 | 56.36 | 57.95 | 0.00 | - | 2 | 1 | 13.08% |
| SPY250131P00610000 | 2024-08-30 10:20AM EDT | 2025-01-31 | 48.60 | 55.39 | 57.15 | 0.00 | - | 2 | 1 | 11.16% |
| SPY250321P00610000 | 2024-09-09 12:25PM EDT | 2025-03-21 | 63.10 | 56.41 | 58.30 | 0.00 | - | 2 | 0 | 11.17% |
| SPY250331P00610000 | 2024-08-20 2:53PM EDT | 2025-03-31 | 51.82 | 56.05 | 57.89 | 0.00 | - | 1 | 1 | 10.40% |
| SPY250417P00610000 | 2024-07-17 2:15PM EDT | 2025-04-17 | 52.57 | 54.32 | 56.66 | 0.00 | - | - | 0 | 8.28% |
| SPY250620P00610000 | 2024-09-06 2:00PM EDT | 2025-06-20 | 70.45 | 56.90 | 59.12 | 0.00 | - | 1 | 16 | 9.97% |
| SPY250630P00610000 | 2024-08-16 10:55AM EDT | 2025-06-30 | 57.82 | 56.96 | 57.96 | 0.00 | - | 1 | 1 | 8.72% |
| SPY250815P00610000 | 2024-09-03 11:44AM EDT | 2025-08-15 | 56.00 | 58.27 | 59.14 | 0.00 | - | 1 | 6 | 9.13% |
| SPY250919P00610000 | 2024-09-10 9:36AM EDT | 2025-09-19 | 64.07 | 58.31 | 60.20 | 0.00 | - | 1 | 12 | 9.47% |
| SPY251219P00610000 | 2024-09-06 10:19AM EDT | 2025-12-19 | 66.19 | 59.88 | 61.74 | 0.00 | - | 2 | 75 | 9.42% |
| SPY260116P00610000 | 2024-09-11 12:37PM EDT | 2026-01-16 | 66.22 | 60.58 | 61.80 | +0.32 | +0.49% | 372 | 1,729 | 9.19% |
| SPY260618P00610000 | 2024-08-22 4:04PM EDT | 2026-06-18 | 74.99 | 62.75 | 65.85 | +13.78 | +22.51% | 2 | 2 | 9.85% |
| SPY261218P00610000 | 2024-09-06 2:50PM EDT | 2026-12-18 | 78.90 | 68.19 | 70.61 | 0.00 | - | 1 | 39 | 10.41% |
© 2024 Yahoo. Todos los derechos reservados.