Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1167 +0,0001 (+0,01%) Petróleo Brent
74,67 -0,21 (-0,28%) Oro
2.645,20 +30,60 (+1,17%) Bitcoin EUR
56.324,07 -243,59 (-0,43%)
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:640.00
Opciones de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00640000 | 2024-09-18 2:27PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 1,985 | 71.88% |
| SPY240927C00640000 | 2024-09-20 1:07PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,633 | 26.95% |
| SPY240930C00640000 | 2024-09-18 2:29PM EDT | 2024-09-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 115 | 4,029 | 23.05% |
| SPY241004C00640000 | 2024-09-20 12:16PM EDT | 2024-10-04 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 306 | 21.09% |
| SPY241011C00640000 | 2024-09-19 3:09PM EDT | 2024-10-11 | 0.04 | 0.02 | 0.04 | 0.00 | - | 70 | 55 | 18.65% |
| SPY241018C00640000 | 2024-09-20 12:53PM EDT | 2024-10-18 | 0.05 | 0.04 | 0.05 | 0.00 | - | 509 | 3,007 | 16.60% |
| SPY241025C00640000 | 2024-09-20 9:59AM EDT | 2024-10-25 | 0.05 | 0.05 | 0.06 | 0.00 | - | 20 | 48 | 15.24% |
| SPY241031C00640000 | 2024-09-20 10:01AM EDT | 2024-10-31 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 30 | 491 | 14.36% |
| SPY241101C00640000 | 2024-09-20 12:37PM EDT | 2024-11-01 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 106 | 61 | 14.41% |
| SPY241115C00640000 | 2024-09-20 1:03PM EDT | 2024-11-15 | 0.18 | 0.16 | 0.18 | -0.06 | -25.00% | 20 | 1,974 | 13.92% |
| SPY241129C00640000 | 2024-09-20 2:16PM EDT | 2024-11-29 | 0.29 | 0.26 | 0.28 | -0.08 | -21.62% | 11 | 1,430 | 13.31% |
| SPY241220C00640000 | 2024-09-20 4:04PM EDT | 2024-12-20 | 0.53 | 0.51 | 0.52 | -0.07 | -11.67% | 507 | 9,164 | 12.95% |
| SPY241231C00640000 | 2024-09-20 3:57PM EDT | 2024-12-31 | 0.58 | 0.56 | 0.58 | -0.07 | -10.77% | 30 | 572 | 12.48% |
| SPY250117C00640000 | 2024-09-20 12:27PM EDT | 2025-01-17 | 0.92 | 0.86 | 0.89 | -0.20 | -17.86% | 50 | 1,248 | 12.55% |
| SPY250131C00640000 | 2024-09-20 1:55PM EDT | 2025-01-31 | 1.17 | 1.12 | 1.16 | -0.13 | -10.00% | 1 | 844 | 12.55% |
| SPY250228C00640000 | 2024-09-19 3:21PM EDT | 2025-02-28 | 2.17 | 1.82 | 1.87 | 0.00 | - | 13 | 8 | 12.73% |
| SPY250321C00640000 | 2024-09-20 11:14AM EDT | 2025-03-21 | 2.48 | 2.47 | 2.52 | -0.30 | -10.79% | 20 | 762 | 12.93% |
| SPY250331C00640000 | 2024-09-19 3:19PM EDT | 2025-03-31 | 3.07 | 2.64 | 2.71 | 0.00 | - | 44 | 663 | 12.84% |
| SPY250417C00640000 | 2024-09-20 4:07PM EDT | 2025-04-17 | 3.28 | 3.27 | 3.34 | -0.80 | -19.61% | 2 | 214 | 13.05% |
| SPY250620C00640000 | 2024-09-20 4:13PM EDT | 2025-06-20 | 5.75 | 5.70 | 5.77 | -0.59 | -9.31% | 11 | 8,347 | 13.56% |
| SPY250630C00640000 | 2024-09-19 10:44AM EDT | 2025-06-30 | 6.67 | 5.94 | 6.05 | 0.00 | - | 10 | 67 | 13.54% |
| SPY250815C00640000 | 2024-09-19 1:42PM EDT | 2025-08-15 | 9.38 | 8.22 | 8.29 | 0.00 | - | 1 | 100 | 14.08% |
| SPY250919C00640000 | 2024-09-20 3:41PM EDT | 2025-09-19 | 10.40 | 9.96 | 10.08 | -0.22 | -2.07% | 102 | 8,430 | 14.46% |
| SPY251219C00640000 | 2024-09-20 1:46PM EDT | 2025-12-19 | 15.42 | 15.03 | 15.27 | -0.68 | -4.22% | 3 | 1,503 | 15.50% |
| SPY260116C00640000 | 2024-09-20 3:54PM EDT | 2026-01-16 | 16.86 | 16.21 | 16.61 | -0.84 | -4.75% | 311 | 518 | 15.66% |
| SPY260618C00640000 | 2024-09-13 11:16AM EDT | 2026-06-18 | 23.57 | 25.23 | 25.99 | 0.00 | - | 2 | 67 | 17.17% |
| SPY261218C00640000 | 2024-09-19 11:44AM EDT | 2026-12-18 | 37.54 | 35.21 | 36.90 | 0.00 | - | 2 | 392 | 18.54% |
Opciones de ventapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00640000 | 2024-09-19 1:36PM EDT | 2024-09-20 | 69.29 | 71.89 | 72.82 | 0.00 | - | 12 | 281 | 127.64% |
| SPY240927P00640000 | 2024-09-19 12:36PM EDT | 2024-09-27 | 71.44 | 72.11 | 73.02 | +1.61 | +2.31% | 6 | 6 | 52.39% |
| SPY241220P00640000 | 2024-09-20 3:47PM EDT | 2024-12-20 | 71.50 | 72.05 | 73.19 | -7.72 | -9.75% | 15 | 33 | 15.93% |
| SPY241231P00640000 | 2024-09-20 12:01PM EDT | 2024-12-31 | 71.61 | 71.82 | 73.37 | +0.57 | +0.80% | 10 | 10 | 15.47% |
| SPY250117P00640000 | 2024-09-06 9:42AM EDT | 2025-01-17 | 91.25 | 71.71 | 73.43 | 0.00 | - | 2 | 7 | 14.46% |
| SPY250620P00640000 | 2024-09-13 1:40PM EDT | 2025-06-20 | 78.20 | 71.22 | 73.95 | 0.00 | - | 1 | 1 | 10.25% |
| SPY251219P00640000 | 2024-09-19 10:51AM EDT | 2025-12-19 | 74.45 | 70.76 | 74.55 | +1.33 | +1.82% | 1 | 7 | 8.49% |
| SPY260116P00640000 | 2024-09-17 10:45AM EDT | 2026-01-16 | 75.50 | 70.77 | 74.55 | 0.00 | - | 1 | 8 | 8.24% |
| SPY260618P00640000 | 2024-09-03 1:13PM EDT | 2026-06-18 | 85.70 | 72.69 | 75.55 | 0.00 | - | 3 | 27 | 7.85% |
| SPY261218P00640000 | 2024-09-20 3:57PM EDT | 2026-12-18 | 77.96 | 75.44 | 78.99 | -4.04 | -4.93% | 2 | 23 | 8.55% |
© 2024 Yahoo. Todos los derechos reservados.