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
63.324,29 +1.319,96 (+2,13%)
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:625.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00625000 | 2024-07-19 9:33AM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 50.78% |
| SPY240731C00625000 | 2024-07-18 11:00AM EDT | 2024-07-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,474 | 39.06% |
| SPY240802C00625000 | 2024-07-24 2:36PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 72 | 33.20% |
| SPY240805C00625000 | 2024-07-25 11:40AM EDT | 2024-08-05 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| SPY240809C00625000 | 2024-07-25 9:46AM EDT | 2024-08-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 75 | 23.44% |
| SPY240816C00625000 | 2024-07-26 10:06AM EDT | 2024-08-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 265 | 3,279 | 20.31% |
| SPY240823C00625000 | 2024-07-25 11:16AM EDT | 2024-08-23 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,001 | 1,021 | 17.58% |
| SPY240830C00625000 | 2024-07-26 10:07AM EDT | 2024-08-30 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 15 | 1,347 | 16.41% |
| SPY240920C00625000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 136 | 5,025 | 13.97% |
| SPY240930C00625000 | 2024-07-26 10:03AM EDT | 2024-09-30 | 0.09 | 0.06 | 0.08 | +0.01 | +12.50% | 1 | 1,379 | 13.31% |
| SPY241018C00625000 | 2024-07-26 2:12PM EDT | 2024-10-18 | 0.19 | 0.15 | 0.16 | +0.04 | +26.67% | 16 | 2,314 | 12.87% |
| SPY241031C00625000 | 2024-07-25 3:19PM EDT | 2024-10-31 | 0.22 | 0.22 | 0.25 | 0.00 | - | 11 | 1,480 | 12.76% |
| SPY241115C00625000 | 2024-07-26 4:08PM EDT | 2024-11-15 | 0.45 | 0.45 | 0.48 | -0.04 | -8.16% | 7 | 1,026 | 13.16% |
| SPY241129C00625000 | 2024-07-26 12:03PM EDT | 2024-11-29 | 0.69 | 0.63 | 0.67 | +0.09 | +15.00% | 4 | 236 | 13.16% |
| SPY241220C00625000 | 2024-07-26 4:04PM EDT | 2024-12-20 | 1.04 | 1.03 | 1.05 | +0.16 | +18.18% | 125 | 7,140 | 13.29% |
| SPY241231C00625000 | 2024-07-26 3:55PM EDT | 2024-12-31 | 1.09 | 1.14 | 1.18 | +0.12 | +12.37% | 317 | 294 | 13.13% |
| SPY250117C00625000 | 2024-07-26 3:41PM EDT | 2025-01-17 | 1.59 | 1.57 | 1.61 | +0.07 | +4.61% | 35 | 2,019 | 13.36% |
| SPY250131C00625000 | 2024-07-25 12:16PM EDT | 2025-01-31 | 2.10 | 1.90 | 2.04 | 0.00 | - | 1 | 83 | 13.59% |
| SPY250321C00625000 | 2024-07-26 1:27PM EDT | 2025-03-21 | 4.07 | 3.58 | 3.64 | +0.93 | +29.62% | 3 | 3,011 | 14.10% |
| SPY250331C00625000 | 2024-07-24 2:33PM EDT | 2025-03-31 | 4.01 | 3.78 | 3.87 | 0.00 | - | 1 | 170 | 14.06% |
| SPY250417C00625000 | 2024-07-22 9:30AM EDT | 2025-04-17 | 6.25 | 4.52 | 4.66 | 0.00 | - | 1 | 213 | 14.38% |
| SPY250620C00625000 | 2024-07-25 3:05PM EDT | 2025-06-20 | 7.13 | 7.37 | 7.47 | 0.00 | - | 78 | 11,403 | 15.10% |
| SPY250630C00625000 | 2024-07-24 1:35PM EDT | 2025-06-30 | 8.20 | 7.63 | 7.80 | 0.00 | - | 11 | 157 | 15.10% |
| SPY250815C00625000 | 2024-07-25 1:24PM EDT | 2025-08-15 | 10.60 | 9.80 | 10.70 | 0.00 | - | 14 | 13 | 15.98% |
| SPY250919C00625000 | 2024-07-26 3:29PM EDT | 2025-09-19 | 12.15 | 11.98 | 12.17 | +0.05 | +0.41% | 1,017 | 1,063 | 16.13% |
| SPY251219C00625000 | 2024-07-26 3:17PM EDT | 2025-12-19 | 16.92 | 17.09 | 17.35 | +1.15 | +7.29% | 1 | 987 | 17.10% |
| SPY260116C00625000 | 2024-07-26 11:20AM EDT | 2026-01-16 | 18.30 | 18.30 | 19.10 | -1.04 | -5.38% | 3 | 736 | 17.42% |
| SPY260618C00625000 | 2024-07-24 11:41AM EDT | 2026-06-18 | 28.51 | 25.98 | 29.27 | 0.00 | - | 7 | 27 | 19.16% |
| SPY261218C00625000 | 2024-07-26 3:22PM EDT | 2026-12-18 | 37.43 | 36.40 | 39.14 | +0.41 | +1.11% | 3 | 336 | 20.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731P00625000 | 2024-06-21 3:36PM EDT | 2024-07-31 | 80.31 | 76.40 | 76.75 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816P00625000 | 2024-07-26 4:04PM EDT | 2024-08-16 | 80.76 | 80.35 | 80.72 | +9.35 | +13.09% | 3 | 0 | 25.83% |
| SPY240920P00625000 | 2024-02-08 3:00PM EDT | 2024-09-20 | 127.00 | 113.00 | 114.11 | 0.00 | - | - | 0 | 72.10% |
| SPY241220P00625000 | 2024-07-25 4:05PM EDT | 2024-12-20 | 86.99 | 80.02 | 81.11 | 0.00 | - | 1 | 0 | 11.85% |
| SPY250117P00625000 | 2024-07-15 10:39AM EDT | 2025-01-17 | 61.85 | 79.69 | 81.37 | 0.00 | - | 5 | 0 | 11.65% |
| SPY250815P00625000 | 2024-07-24 10:11AM EDT | 2025-08-15 | 78.83 | 78.99 | 82.19 | 0.00 | - | 10 | 0 | 9.11% |
| SPY251219P00625000 | 2023-08-15 11:46AM EDT | 2025-12-19 | 179.98 | 174.50 | 179.50 | 0.00 | - | 1 | 0 | 49.88% |
| SPY260116P00625000 | 2024-03-15 3:56PM EDT | 2026-01-16 | 114.93 | 111.65 | 116.50 | 0.00 | - | - | 0 | 24.44% |
| SPY260618P00625000 | 2024-05-24 2:18PM EDT | 2026-06-18 | 94.90 | 77.50 | 82.50 | 0.00 | - | 8 | 0 | 7.11% |
| SPY261218P00625000 | 2024-07-05 11:01AM EDT | 2026-12-18 | 73.93 | 79.78 | 84.50 | 0.00 | - | 2 | 1 | 7.60% |
© 2024 Yahoo. Todos los derechos reservados.