Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.146,95 +80,46 (+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:620.00
Opciones de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00620000 | 2024-09-13 4:05PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,641 | 24.22% |
| SPY240927C00620000 | 2024-09-13 4:06PM EDT | 2024-09-27 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 275 | 843 | 18.36% |
| SPY240930C00620000 | 2024-09-13 2:31PM EDT | 2024-09-30 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,029 | 3,259 | 16.60% |
| SPY241004C00620000 | 2024-09-13 4:13PM EDT | 2024-10-04 | 0.03 | 0.03 | 0.04 | 0.00 | - | 89 | 133 | 16.11% |
| SPY241011C00620000 | 2024-09-12 3:52PM EDT | 2024-10-11 | 0.05 | 0.04 | 0.06 | 0.00 | - | 20 | 226 | 14.60% |
| SPY241018C00620000 | 2024-09-13 2:45PM EDT | 2024-10-18 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 218 | 5,395 | 13.53% |
| SPY241031C00620000 | 2024-09-13 2:04PM EDT | 2024-10-31 | 0.14 | 0.12 | 0.13 | +0.01 | +7.69% | 11 | 1,387 | 12.33% |
| SPY241115C00620000 | 2024-09-13 2:00PM EDT | 2024-11-15 | 0.40 | 0.38 | 0.39 | +0.06 | +17.65% | 568 | 10,149 | 12.76% |
| SPY241129C00620000 | 2024-09-13 3:35PM EDT | 2024-11-29 | 0.64 | 0.59 | 0.62 | +0.10 | +18.52% | 69 | 1,882 | 12.56% |
| SPY241220C00620000 | 2024-09-13 4:04PM EDT | 2024-12-20 | 1.10 | 1.10 | 1.11 | +0.15 | +15.79% | 320 | 5,059 | 12.57% |
| SPY241231C00620000 | 2024-09-13 4:02PM EDT | 2024-12-31 | 1.26 | 1.26 | 1.29 | +0.16 | +14.55% | 39 | 1,809 | 12.34% |
| SPY250117C00620000 | 2024-09-13 3:33PM EDT | 2025-01-17 | 1.92 | 1.89 | 1.92 | +0.30 | +18.52% | 398 | 2,686 | 12.67% |
| SPY250131C00620000 | 2024-09-12 2:52PM EDT | 2025-01-31 | 2.00 | 2.41 | 2.50 | 0.00 | - | 5 | 179 | 12.91% |
| SPY250228C00620000 | 2024-09-13 2:02PM EDT | 2025-02-28 | 3.86 | 3.70 | 3.81 | +0.60 | +18.40% | 31 | 131 | 13.38% |
| SPY250321C00620000 | 2024-09-13 3:47PM EDT | 2025-03-21 | 4.85 | 4.75 | 4.82 | +0.61 | +14.39% | 15 | 8,889 | 13.64% |
| SPY250331C00620000 | 2024-09-13 3:20PM EDT | 2025-03-31 | 5.11 | 5.03 | 5.13 | +0.70 | +15.87% | 33 | 626 | 13.58% |
| SPY250417C00620000 | 2024-09-12 2:13PM EDT | 2025-04-17 | 5.46 | 5.98 | 6.10 | 0.00 | - | 1 | 170 | 13.88% |
| SPY250620C00620000 | 2024-09-13 3:20PM EDT | 2025-06-20 | 9.47 | 9.42 | 9.53 | +0.69 | +7.86% | 350 | 8,186 | 14.56% |
| SPY250630C00620000 | 2024-09-13 1:40PM EDT | 2025-06-30 | 10.12 | 9.74 | 9.89 | +1.74 | +20.76% | 51 | 285 | 14.53% |
| SPY250815C00620000 | 2024-09-06 2:10PM EDT | 2025-08-15 | 7.65 | 12.74 | 12.83 | 0.00 | - | 11 | 262 | 15.18% |
| SPY250919C00620000 | 2024-09-13 10:37AM EDT | 2025-09-19 | 14.85 | 14.92 | 15.06 | +0.90 | +6.45% | 1,001 | 1,553 | 15.61% |
| SPY251219C00620000 | 2024-09-13 3:30PM EDT | 2025-12-19 | 20.76 | 20.58 | 20.93 | +2.05 | +10.96% | 4 | 1,709 | 16.61% |
| SPY260116C00620000 | 2024-09-13 2:08PM EDT | 2026-01-16 | 22.44 | 21.76 | 22.35 | +1.24 | +5.85% | 58 | 2,286 | 16.72% |
| SPY260618C00620000 | 2024-09-11 10:48AM EDT | 2026-06-18 | 23.02 | 30.66 | 32.73 | 0.00 | - | 2 | 28 | 18.29% |
| SPY261218C00620000 | 2024-09-13 2:27PM EDT | 2026-12-18 | 41.65 | 41.00 | 43.30 | +0.77 | +1.88% | 29 | 1,359 | 19.36% |
Opciones de ventapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240930P00620000 | 2024-09-05 10:57AM EDT | 2024-09-30 | 69.30 | 58.82 | 59.92 | 0.00 | - | - | 2 | 34.56% |
| SPY241031P00620000 | 2024-08-29 2:37PM EDT | 2024-10-31 | 60.31 | 58.80 | 59.94 | 0.00 | - | 5 | 0 | 20.63% |
| SPY241115P00620000 | 2024-08-12 3:55PM EDT | 2024-11-15 | 87.60 | 65.68 | 67.08 | 0.00 | - | 1 | 0 | 30.10% |
| SPY241129P00620000 | 2024-07-22 9:36AM EDT | 2024-11-29 | 66.78 | 59.85 | 60.84 | 0.00 | - | 1 | 0 | 18.10% |
| SPY241220P00620000 | 2024-09-13 11:40AM EDT | 2024-12-20 | 59.00 | 58.79 | 59.95 | -2.48 | -4.03% | 1 | 86 | 14.48% |
| SPY241231P00620000 | 2024-09-13 3:03PM EDT | 2024-12-31 | 59.85 | 58.55 | 60.19 | -1.42 | -2.32% | 1 | 20 | 14.15% |
| SPY250117P00620000 | 2024-09-12 3:00PM EDT | 2025-01-17 | 62.26 | 58.42 | 60.33 | 0.00 | - | 54 | 16 | 13.40% |
| SPY250131P00620000 | 2024-09-05 11:27AM EDT | 2025-01-31 | 71.90 | 58.31 | 60.46 | 0.00 | - | 4 | 1 | 12.90% |
| SPY250321P00620000 | 2024-08-29 10:59AM EDT | 2025-03-21 | 57.84 | 58.28 | 60.56 | 0.00 | - | 2 | 4 | 11.24% |
| SPY250417P00620000 | 2024-08-20 3:27PM EDT | 2025-04-17 | 60.91 | 58.32 | 60.74 | 0.00 | - | - | 0 | 10.72% |
| SPY250620P00620000 | 2024-09-13 1:40PM EDT | 2025-06-20 | 58.69 | 58.45 | 61.15 | -2.40 | -3.93% | 2 | 0 | 9.82% |
| SPY250630P00620000 | 2024-07-10 9:30AM EDT | 2025-06-30 | 62.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250815P00620000 | 2024-09-12 1:45PM EDT | 2025-08-15 | 63.00 | 58.80 | 61.69 | 0.00 | - | 1 | 14 | 9.41% |
| SPY250919P00620000 | 2024-09-13 12:24PM EDT | 2025-09-19 | 60.63 | 59.19 | 62.17 | -7.40 | -10.88% | 1 | 1 | 9.32% |
| SPY251219P00620000 | 2024-08-30 11:11AM EDT | 2025-12-19 | 62.50 | 60.61 | 63.93 | 0.00 | - | 1 | 14 | 9.44% |
| SPY260116P00620000 | 2024-09-04 9:56AM EDT | 2026-01-16 | 69.61 | 60.99 | 64.76 | 0.00 | - | 1 | 2 | 9.62% |
| SPY260618P00620000 | 2024-09-03 2:02PM EDT | 2026-06-18 | 70.95 | 64.00 | 68.77 | 0.00 | - | 1 | 1 | 10.18% |
| SPY261218P00620000 | 2024-09-13 11:56AM EDT | 2026-12-18 | 69.85 | 70.00 | 73.00 | -10.76 | -13.35% | 24 | 37 | 10.49% |
© 2024 Yahoo. Todos los derechos reservados.