Mercados españoles cerrados
S&P 500
5.476,06 -19,46 (-0,35%) Nasdaq
17.068,40 +42,52 (+0,25%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1018 -0,0005 (-0,04%) Petróleo Brent
70,85 +1,66 (+2,40%) Bitcoin EUR
51.710,86 +112,36 (+0,22%)
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 12:51PM EDT. Mercado abierto.
Precio de ejercicio:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913C00650000 | 2024-09-05 2:28PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 34 | 59.38% |
| SPY240920C00650000 | 2024-09-05 2:22PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 5,152 | 33.99% |
| SPY240927C00650000 | 2024-09-04 2:30PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 201 | 26.17% |
| SPY240930C00650000 | 2024-09-09 9:35AM EDT | 2024-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,119 | 24.22% |
| SPY241004C00650000 | 2024-09-05 4:03PM EDT | 2024-10-04 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 65 | 23.24% |
| SPY241011C00650000 | 2024-09-04 1:15PM EDT | 2024-10-11 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 14 | 20.51% |
| SPY241018C00650000 | 2024-09-10 12:54PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 4,130 | 19.24% |
| SPY241025C00650000 | 2024-09-09 1:16PM EDT | 2024-10-25 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 7 | 17.68% |
| SPY241115C00650000 | 2024-09-11 9:44AM EDT | 2024-11-15 | 0.07 | 0.06 | 0.07 | 0.00 | - | 15 | 3,894 | 15.97% |
| SPY241129C00650000 | 2024-09-11 9:53AM EDT | 2024-11-29 | 0.10 | 0.08 | 0.09 | 0.00 | - | 21 | 1,100 | 14.92% |
| SPY241220C00650000 | 2024-09-11 12:08PM EDT | 2024-12-20 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 116 | 7,196 | 14.23% |
| SPY241231C00650000 | 2024-09-10 12:52PM EDT | 2024-12-31 | 0.18 | 0.16 | 0.17 | 0.00 | - | 3 | 1,442 | 13.62% |
| SPY250117C00650000 | 2024-09-11 12:07PM EDT | 2025-01-17 | 0.25 | 0.24 | 0.25 | -0.03 | -10.71% | 93 | 14,457 | 13.38% |
| SPY250131C00650000 | 2024-09-11 10:36AM EDT | 2025-01-31 | 0.33 | 0.30 | 0.32 | -0.01 | -2.94% | 1 | 822 | 13.16% |
| SPY250228C00650000 | 2024-09-11 11:34AM EDT | 2025-02-28 | 0.49 | 0.49 | 0.52 | -0.03 | -5.77% | 5 | 19 | 12.98% |
| SPY250321C00650000 | 2024-09-11 12:20PM EDT | 2025-03-21 | 0.68 | 0.68 | 0.70 | -0.10 | -12.99% | 16 | 2,324 | 12.88% |
| SPY250331C00650000 | 2024-09-11 11:08AM EDT | 2025-03-31 | 0.73 | 0.74 | 0.77 | -0.14 | -16.09% | 2 | 594 | 12.77% |
| SPY250417C00650000 | 2024-09-10 2:34PM EDT | 2025-04-17 | 1.10 | 0.96 | 0.99 | 0.00 | - | 18 | 246 | 12.84% |
| SPY250620C00650000 | 2024-09-11 12:03PM EDT | 2025-06-20 | 1.93 | 1.95 | 1.99 | -0.31 | -13.84% | 15 | 11,662 | 13.05% |
| SPY250630C00650000 | 2024-09-11 11:09AM EDT | 2025-06-30 | 1.95 | 2.08 | 2.14 | -0.14 | -6.70% | 8 | 615 | 13.04% |
| SPY250815C00650000 | 2024-09-09 11:02AM EDT | 2025-08-15 | 3.15 | 3.20 | 3.27 | 0.00 | - | 5 | 243 | 13.44% |
| SPY250919C00650000 | 2024-09-11 10:39AM EDT | 2025-09-19 | 3.89 | 4.26 | 4.33 | -0.50 | -11.39% | 136 | 6,433 | 13.80% |
| SPY251219C00650000 | 2024-09-11 11:29AM EDT | 2025-12-19 | 6.89 | 7.35 | 7.50 | -0.98 | -12.45% | 1 | 5,332 | 14.63% |
| SPY260116C00650000 | 2024-09-11 12:14PM EDT | 2026-01-16 | 8.20 | 8.08 | 8.35 | -0.01 | -0.12% | 2 | 654 | 14.73% |
| SPY260618C00650000 | 2024-09-10 9:39AM EDT | 2026-06-18 | 15.37 | 14.36 | 15.17 | 0.00 | - | 12 | 255 | 16.12% |
| SPY261218C00650000 | 2024-09-10 4:12PM EDT | 2026-12-18 | 23.44 | 22.36 | 23.58 | 0.00 | - | 1 | 1,441 | 17.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00650000 | 2024-07-24 11:33AM EDT | 2024-09-20 | 104.95 | 87.53 | 88.45 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240927P00650000 | 2024-08-21 12:34PM EDT | 2024-09-27 | 90.32 | 103.63 | 104.55 | 0.00 | - | - | 0 | 49.24% |
| SPY240930P00650000 | 2024-04-26 3:23PM EDT | 2024-09-30 | 140.62 | 120.05 | 121.06 | 0.00 | - | 2 | 0 | 97.09% |
| SPY241018P00650000 | 2024-09-03 2:02PM EDT | 2024-10-18 | 96.15 | 103.74 | 104.56 | 0.00 | - | 5 | 0 | 33.01% |
| SPY241115P00650000 | 2024-08-07 1:06PM EDT | 2024-11-15 | 124.42 | 109.75 | 110.75 | 0.00 | - | - | 0 | 39.02% |
| SPY241129P00650000 | 2024-09-03 2:54PM EDT | 2024-11-29 | 97.20 | 103.86 | 104.83 | 0.00 | - | 3 | 0 | 23.63% |
| SPY241220P00650000 | 2024-08-21 12:44PM EDT | 2024-12-20 | 90.11 | 103.86 | 104.90 | 0.00 | - | 1 | 0 | 21.23% |
| SPY241231P00650000 | 2024-09-03 9:51AM EDT | 2024-12-31 | 91.23 | 103.81 | 104.89 | 0.00 | - | 1 | 0 | 20.14% |
| SPY250117P00650000 | 2024-04-26 3:25PM EDT | 2025-01-17 | 140.40 | 119.55 | 121.50 | 0.00 | - | 2 | 0 | 39.14% |
| SPY250131P00650000 | 2024-08-29 11:21AM EDT | 2025-01-31 | 88.20 | 103.86 | 105.69 | 0.00 | - | - | 0 | 19.45% |
| SPY250321P00650000 | 2024-08-21 10:35AM EDT | 2025-03-21 | 89.07 | 103.44 | 105.11 | 0.00 | - | 2 | 0 | 15.82% |
| SPY250620P00650000 | 2024-05-15 2:08PM EDT | 2025-06-20 | 120.79 | 106.97 | 110.26 | 0.00 | - | 2 | 0 | 18.46% |
| SPY250815P00650000 | 2024-09-05 9:34AM EDT | 2025-08-15 | 99.23 | 103.17 | 106.32 | 0.00 | - | - | 0 | 13.38% |
| SPY251219P00650000 | 2024-08-22 9:35AM EDT | 2025-12-19 | 86.17 | 102.50 | 107.00 | 0.00 | - | 1 | 0 | 12.04% |
| SPY260116P00650000 | 2024-08-02 12:45PM EDT | 2026-01-16 | 117.50 | 84.92 | 88.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260618P00650000 | 2024-08-26 1:15PM EDT | 2026-06-18 | 88.55 | 102.00 | 106.74 | 0.00 | - | 1 | 1 | 10.05% |
| SPY261218P00650000 | 2024-09-10 10:09AM EDT | 2026-12-18 | 103.03 | 102.50 | 107.00 | 0.00 | - | 1 | 3 | 9.05% |
© 2024 Yahoo. Todos los derechos reservados.