Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) Bitcoin EUR
49.060,30 -1.491,64 (-2,95%)
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:660.00
Opciones de comprapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913C00660000 | 2024-08-28 12:55PM EDT | 2024-09-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 46.09% |
| SPY240920C00660000 | 2024-09-04 1:32PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,148 | 32.81% |
| SPY240927C00660000 | 2024-08-29 1:18PM EDT | 2024-09-27 | 0.01 | 0.01 | 0.02 | 0.00 | - | 300 | 31 | 28.52% |
| SPY241004C00660000 | 2024-09-06 2:42PM EDT | 2024-10-04 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 204 | 24.61% |
| SPY241011C00660000 | 2024-09-06 1:26PM EDT | 2024-10-11 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 105 | 22.07% |
| SPY241018C00660000 | 2024-09-06 12:01PM EDT | 2024-10-18 | 0.03 | 0.02 | 0.03 | 0.00 | - | 51 | 1,768 | 20.90% |
| SPY241115C00660000 | 2024-09-06 3:39PM EDT | 2024-11-15 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 56 | 619 | 17.63% |
| SPY241129C00660000 | 2024-09-06 2:29PM EDT | 2024-11-29 | 0.09 | 0.06 | 0.10 | -0.01 | -10.00% | 20 | 85 | 16.75% |
| SPY241220C00660000 | 2024-09-06 2:29PM EDT | 2024-12-20 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 18 | 901 | 15.60% |
| SPY241231C00660000 | 2024-09-06 10:45AM EDT | 2024-12-31 | 0.13 | 0.12 | 0.16 | -0.05 | -27.78% | 6 | 859 | 15.09% |
| SPY250117C00660000 | 2024-09-06 2:00PM EDT | 2025-01-17 | 0.20 | 0.18 | 0.20 | 0.00 | - | 18 | 3,054 | 14.50% |
| SPY250131C00660000 | 2024-09-06 12:00PM EDT | 2025-01-31 | 0.24 | 0.21 | 0.24 | -0.07 | -22.58% | 4 | 186 | 14.14% |
| SPY250228C00660000 | 2024-08-29 3:16PM EDT | 2025-02-28 | 0.58 | 0.31 | 0.37 | 0.00 | - | - | 1 | 13.77% |
| SPY250321C00660000 | 2024-09-05 3:42PM EDT | 2025-03-21 | 0.46 | 0.44 | 0.48 | -0.10 | -17.86% | 56 | 4,617 | 13.53% |
| SPY250331C00660000 | 2024-09-06 12:58PM EDT | 2025-03-31 | 0.49 | 0.47 | 0.53 | -0.18 | -26.87% | 1 | 41 | 13.40% |
| SPY250417C00660000 | 2024-08-30 9:30AM EDT | 2025-04-17 | 1.20 | 0.60 | 0.66 | 0.00 | - | 1 | 67 | 13.35% |
| SPY250620C00660000 | 2024-09-06 12:57PM EDT | 2025-06-20 | 1.28 | 1.21 | 1.26 | -0.40 | -23.81% | 6 | 1,557 | 13.21% |
| SPY250630C00660000 | 2024-08-27 3:32PM EDT | 2025-06-30 | 1.72 | 1.26 | 1.36 | -1.05 | -37.91% | 1 | 50 | 13.19% |
| SPY250815C00660000 | 2024-09-03 3:17PM EDT | 2025-08-15 | 2.31 | 2.01 | 2.12 | -0.77 | -25.00% | 2 | 40 | 13.46% |
| SPY250919C00660000 | 2024-09-06 3:59PM EDT | 2025-09-19 | 2.81 | 2.73 | 2.83 | -0.69 | -19.71% | 79 | 9,264 | 13.70% |
| SPY251219C00660000 | 2024-09-06 3:45PM EDT | 2025-12-19 | 5.20 | 4.94 | 5.20 | -1.88 | -26.55% | 9 | 1,559 | 14.41% |
| SPY260116C00660000 | 2024-09-06 3:30PM EDT | 2026-01-16 | 5.90 | 5.36 | 6.13 | -3.87 | -39.61% | 9 | 1,196 | 14.68% |
| SPY260618C00660000 | 2024-09-06 2:21PM EDT | 2026-06-18 | 11.08 | 9.98 | 12.26 | -3.23 | -22.57% | 1 | 666 | 16.16% |
| SPY261218C00660000 | 2024-09-06 10:25AM EDT | 2026-12-18 | 20.00 | 16.74 | 19.11 | -5.75 | -22.33% | 1 | 256 | 17.01% |
Opciones de ventapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00660000 | 2024-08-23 10:10AM EDT | 2024-09-20 | 97.17 | 119.89 | 120.87 | 0.00 | - | 3 | 0 | 54.37% |
| SPY240927P00660000 | 2024-09-04 4:10PM EDT | 2024-09-27 | 109.20 | 119.90 | 120.87 | 0.00 | - | 1 | 0 | 48.68% |
| SPY241004P00660000 | 2024-09-03 11:43AM EDT | 2024-10-04 | 104.20 | 119.90 | 120.87 | 0.00 | - | 5 | 0 | 42.16% |
| SPY241115P00660000 | 2024-08-05 12:45PM EDT | 2024-11-15 | 139.33 | 109.32 | 110.30 | 0.00 | - | - | 0 | 0.00% |
| SPY241129P00660000 | 2024-08-19 10:29AM EDT | 2024-11-29 | 104.47 | 119.76 | 120.98 | 0.00 | - | 10 | 0 | 24.79% |
| SPY241220P00660000 | 2024-08-22 3:51PM EDT | 2024-12-20 | 104.39 | 119.79 | 120.95 | 0.00 | - | 2 | 0 | 22.08% |
| SPY250321P00660000 | 2024-08-26 11:58AM EDT | 2025-03-21 | 101.00 | 119.18 | 121.61 | 0.00 | - | 39 | 0 | 17.60% |
| SPY250620P00660000 | 2024-06-28 3:23PM EDT | 2025-06-20 | 115.30 | 114.01 | 116.87 | 0.00 | - | 3 | 0 | 0.00% |
| SPY251219P00660000 | 2024-08-28 12:09PM EDT | 2025-12-19 | 101.80 | 118.53 | 122.39 | 0.00 | - | 2 | 0 | 12.31% |
| SPY260116P00660000 | 2023-12-26 1:34PM EDT | 2026-01-16 | 184.98 | 170.00 | 175.00 | 0.00 | - | 1 | 0 | 37.84% |
| SPY260618P00660000 | 2024-08-26 1:15PM EDT | 2026-06-18 | 98.45 | 118.00 | 123.00 | 0.00 | - | 1 | 0 | 10.99% |
| SPY261218P00660000 | 2024-08-20 3:01PM EDT | 2026-12-18 | 101.02 | 118.00 | 123.00 | 0.00 | - | 1 | 1 | 9.73% |
© 2024 Yahoo. Todos los derechos reservados.