Mercados españoles cerrados
S&P 500
5.725,47 +107,21 (+1,91%) Nasdaq
18.073,64 +500,34 (+2,85%) NIKKEI 225
37.155,33 +775,16 (+2,13%) Dólar/Euro
1,1167 +0,0045 (+0,40%) Petróleo Brent
74,77 +1,12 (+1,52%) Bitcoin EUR
57.007,40 +3.016,34 (+5,59%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:12PM EDT. Mercado abierto.
Precio de ejercicio:630.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00630000 | 2024-09-18 2:03PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 0 | 44.53% |
| SPY240926C00630000 | 2024-09-17 12:21PM EDT | 2024-09-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 11 | 23.83% |
| SPY240927C00630000 | 2024-09-16 9:36AM EDT | 2024-09-27 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 444 | 22.46% |
| SPY240930C00630000 | 2024-09-17 3:16PM EDT | 2024-09-30 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 4,554 | 19.53% |
| SPY241004C00630000 | 2024-09-18 2:59PM EDT | 2024-10-04 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 707 | 18.60% |
| SPY241011C00630000 | 2024-09-19 12:28PM EDT | 2024-10-11 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 3 | 556 | 15.87% |
| SPY241018C00630000 | 2024-09-19 1:40PM EDT | 2024-10-18 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 167 | 3,409 | 14.80% |
| SPY241025C00630000 | 2024-09-18 9:49AM EDT | 2024-10-25 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 3 | 9 | 13.65% |
| SPY241031C00630000 | 2024-09-19 12:00PM EDT | 2024-10-31 | 0.14 | 0.15 | 0.16 | +0.05 | +55.56% | 109 | 1,086 | 13.18% |
| SPY241115C00630000 | 2024-09-19 1:23PM EDT | 2024-11-15 | 0.42 | 0.43 | 0.45 | +0.18 | +75.00% | 122 | 1,440 | 13.40% |
| SPY241129C00630000 | 2024-09-19 12:55PM EDT | 2024-11-29 | 0.67 | 0.66 | 0.68 | +0.29 | +76.32% | 22 | 1,220 | 13.01% |
| SPY241220C00630000 | 2024-09-19 1:41PM EDT | 2024-12-20 | 1.19 | 1.18 | 1.19 | +0.53 | +80.30% | 915 | 7,075 | 12.90% |
| SPY241231C00630000 | 2024-09-19 1:38PM EDT | 2024-12-31 | 1.30 | 1.30 | 1.32 | +0.54 | +71.05% | 81 | 1,251 | 12.49% |
| SPY250117C00630000 | 2024-09-19 1:09PM EDT | 2025-01-17 | 1.88 | 1.92 | 1.95 | +0.71 | +60.68% | 177 | 4,951 | 12.76% |
| SPY250131C00630000 | 2024-09-19 12:17PM EDT | 2025-01-31 | 2.34 | 2.41 | 2.45 | +0.81 | +52.94% | 8 | 926 | 12.85% |
| SPY250228C00630000 | 2024-09-17 12:19PM EDT | 2025-02-28 | 2.66 | 3.62 | 3.68 | 0.00 | - | 6 | 21 | 13.21% |
| SPY250321C00630000 | 2024-09-19 1:10PM EDT | 2025-03-21 | 4.55 | 4.63 | 4.67 | +1.49 | +48.69% | 37 | 7,783 | 13.44% |
| SPY250331C00630000 | 2024-09-19 1:36PM EDT | 2025-03-31 | 4.91 | 4.90 | 4.97 | +1.07 | +27.86% | 37 | 789 | 13.38% |
| SPY250417C00630000 | 2024-09-19 11:26AM EDT | 2025-04-17 | 5.66 | 5.83 | 5.89 | +1.66 | +41.50% | 34 | 97 | 13.63% |
| SPY250620C00630000 | 2024-09-19 1:32PM EDT | 2025-06-20 | 9.16 | 9.16 | 9.22 | +2.41 | +35.70% | 392 | 6,495 | 14.24% |
| SPY250630C00630000 | 2024-09-17 9:33AM EDT | 2025-06-30 | 8.05 | 9.47 | 9.56 | 0.00 | - | 2 | 301 | 14.21% |
| SPY250815C00630000 | 2024-09-17 3:43PM EDT | 2025-08-15 | 9.75 | 12.33 | 12.43 | 0.00 | - | 5 | 459 | 14.82% |
| SPY250919C00630000 | 2024-09-19 1:32PM EDT | 2025-09-19 | 14.52 | 14.51 | 14.63 | +2.47 | +20.50% | 1,013 | 3,267 | 15.24% |
| SPY251219C00630000 | 2024-09-18 12:56PM EDT | 2025-12-19 | 17.48 | 20.44 | 20.57 | 0.00 | - | 66 | 2,116 | 16.26% |
| SPY260116C00630000 | 2024-09-19 1:24PM EDT | 2026-01-16 | 21.56 | 21.76 | 22.06 | +2.46 | +12.88% | 14 | 618 | 16.41% |
| SPY260618C00630000 | 2024-09-18 2:56PM EDT | 2026-06-18 | 28.63 | 31.44 | 32.16 | 0.00 | - | 10 | 30 | 17.86% |
| SPY261218C00630000 | 2024-09-17 12:55PM EDT | 2026-12-18 | 40.60 | 42.20 | 43.37 | +2.06 | +5.35% | 3 | 231 | 19.11% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00630000 | 2024-09-19 12:56PM EDT | 2024-09-20 | 59.79 | 58.02 | 60.46 | -7.93 | -11.71% | 8 | 437 | 88.96% |
| SPY240927P00630000 | 2024-09-19 9:51AM EDT | 2024-09-27 | 62.71 | 58.82 | 59.60 | -8.03 | -11.35% | 1 | 2 | 44.58% |
| SPY241018P00630000 | 2024-09-19 10:10AM EDT | 2024-10-18 | 62.00 | 58.81 | 59.55 | -6.19 | -9.08% | 1 | 1 | 24.24% |
| SPY241115P00630000 | 2024-08-12 3:55PM EDT | 2024-11-15 | 97.63 | 75.65 | 77.07 | 0.00 | - | 1 | 0 | 43.87% |
| SPY241129P00630000 | 2024-05-20 10:38AM EDT | 2024-11-29 | 98.80 | 81.16 | 84.62 | 0.00 | - | 2 | 0 | 47.47% |
| SPY241220P00630000 | 2024-09-12 2:29PM EDT | 2024-12-20 | 71.79 | 58.71 | 59.74 | 0.00 | - | 1 | 1 | 14.19% |
| SPY241231P00630000 | 2024-08-05 10:23AM EDT | 2024-12-31 | 114.20 | 79.21 | 80.42 | 0.00 | - | 8 | 0 | 35.79% |
| SPY250117P00630000 | 2024-08-19 2:50PM EDT | 2025-01-17 | 71.81 | 67.54 | 70.68 | 0.00 | - | 4 | 0 | 24.78% |
| SPY250228P00630000 | 2024-09-13 4:05PM EDT | 2025-02-28 | 69.40 | 58.22 | 60.34 | 0.00 | - | - | 10 | 11.60% |
| SPY250321P00630000 | 2024-08-26 3:22PM EDT | 2025-03-21 | 69.31 | 58.17 | 60.20 | 0.00 | - | 1 | 0 | 10.74% |
| SPY250417P00630000 | 2024-08-01 3:54PM EDT | 2025-04-17 | 87.99 | 65.71 | 67.92 | 0.00 | - | - | 0 | 16.81% |
| SPY250620P00630000 | 2024-09-18 11:49AM EDT | 2025-06-20 | 69.50 | 58.05 | 60.41 | 0.00 | - | 1 | 0 | 9.02% |
| SPY250919P00630000 | 2024-09-12 1:25PM EDT | 2025-09-19 | 73.00 | 59.48 | 61.08 | 0.00 | - | 2 | 2 | 8.40% |
| SPY251219P00630000 | 2024-09-13 10:56AM EDT | 2025-12-19 | 70.50 | 61.15 | 62.84 | 0.00 | - | 1 | 3 | 8.69% |
| SPY260116P00630000 | 2024-09-19 10:47AM EDT | 2026-01-16 | 64.41 | 60.99 | 62.71 | -4.59 | -6.65% | 1 | 4 | 8.36% |
| SPY260618P00630000 | 2024-09-03 2:02PM EDT | 2026-06-18 | 78.47 | 65.02 | 66.23 | 0.00 | - | 1 | 1 | 8.97% |
| SPY261218P00630000 | 2024-09-13 12:54PM EDT | 2026-12-18 | 71.13 | 68.06 | 70.49 | -4.30 | -5.70% | 3 | 22 | 9.48% |
© 2024 Yahoo. Todos los derechos reservados.