Mercados españoles abiertos en 4 hrs 38 min
S&P 500
5.595,76 +41,63 (+0,75%) Nasdaq
17.569,68 +174,14 (+1,00%) NIKKEI 225
36.623,02 -210,25 (-0,57%) Dólar/Euro
1,1091 +0,0015 (+0,13%) Petróleo Brent
72,31 +0,34 (+0,47%) Bitcoin EUR
52.345,86 +80,15 (+0,15%)
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:670.00
Opciones de comprapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00670000 | 2024-09-05 2:05PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 805 | 39.84% |
| SPY241018C00670000 | 2024-09-11 2:40PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.02 | 0.00 | - | 166 | 2,056 | 19.73% |
| SPY241115C00670000 | 2024-09-12 1:55PM EDT | 2024-11-15 | 0.06 | 0.05 | 0.06 | 0.00 | - | 13 | 819 | 16.55% |
| SPY241220C00670000 | 2024-09-11 3:49PM EDT | 2024-12-20 | 0.10 | 0.11 | 0.12 | 0.00 | - | 555 | 1,860 | 14.41% |
| SPY241231C00670000 | 2024-09-12 2:53PM EDT | 2024-12-31 | 0.12 | 0.12 | 0.14 | 0.00 | - | 1 | 140 | 13.92% |
| SPY250117C00670000 | 2024-09-12 3:07PM EDT | 2025-01-17 | 0.19 | 0.18 | 0.20 | +0.03 | +18.75% | 7 | 3,508 | 13.55% |
| SPY250131C00670000 | 2024-09-12 12:26PM EDT | 2025-01-31 | 0.22 | 0.22 | 0.25 | +0.03 | +15.79% | 1 | 1,218 | 13.26% |
| SPY250228C00670000 | 2024-09-05 10:34AM EDT | 2025-02-28 | 0.35 | 0.36 | 0.57 | 0.00 | - | 1 | 4 | 13.72% |
| SPY250321C00670000 | 2024-09-12 10:15AM EDT | 2025-03-21 | 0.49 | 0.51 | 0.54 | +0.09 | +22.50% | 3 | 5,136 | 12.82% |
| SPY250331C00670000 | 2024-09-11 10:30AM EDT | 2025-03-31 | 0.39 | 0.55 | 0.57 | 0.00 | - | 5 | 126 | 12.60% |
| SPY250417C00670000 | 2024-09-12 9:47AM EDT | 2025-04-17 | 0.65 | 0.57 | 0.75 | +0.05 | +8.33% | 1 | 254 | 12.68% |
| SPY250620C00670000 | 2024-09-12 1:41PM EDT | 2025-06-20 | 1.46 | 1.44 | 1.48 | +0.34 | +30.36% | 14 | 434 | 12.67% |
| SPY250630C00670000 | 2024-09-12 2:14PM EDT | 2025-06-30 | 1.50 | 1.36 | 1.60 | +0.46 | +44.23% | 7 | 16 | 12.65% |
| SPY250815C00670000 | 2024-09-11 3:43PM EDT | 2025-08-15 | 2.26 | 2.25 | 2.51 | +0.22 | +10.78% | 5 | 101 | 12.99% |
| SPY250919C00670000 | 2024-09-12 11:43AM EDT | 2025-09-19 | 3.04 | 3.24 | 3.35 | +0.51 | +20.16% | 24 | 1,038 | 13.27% |
| SPY251219C00670000 | 2024-09-12 3:33PM EDT | 2025-12-19 | 6.10 | 5.19 | 6.37 | +1.89 | +44.89% | 10 | 510 | 14.24% |
| SPY260116C00670000 | 2024-09-06 3:19PM EDT | 2026-01-16 | 4.62 | 6.60 | 7.21 | 0.00 | - | 14 | 197 | 14.38% |
| SPY260618C00670000 | 2024-09-06 3:21PM EDT | 2026-06-18 | 9.09 | 11.40 | 13.63 | 0.00 | - | 1 | 57 | 15.73% |
| SPY261218C00670000 | 2024-09-12 3:31PM EDT | 2026-12-18 | 20.04 | 19.30 | 22.55 | +3.68 | +22.49% | 20 | 316 | 17.18% |
Opciones de ventapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00670000 | 2024-09-11 12:19PM EDT | 2024-09-20 | 124.56 | 111.85 | 113.05 | 0.00 | - | 2 | 1 | 75.73% |
| SPY241220P00670000 | 2023-02-03 2:46PM EDT | 2024-12-20 | 258.08 | 263.50 | 268.50 | 0.00 | - | 2 | 0 | 166.73% |
| SPY241231P00670000 | 2024-04-29 3:50PM EDT | 2024-12-31 | 161.07 | 143.83 | 145.37 | 0.00 | - | 1 | 0 | 57.42% |
| SPY250117P00670000 | 2024-04-04 3:56PM EDT | 2025-01-17 | 156.05 | 157.18 | 158.74 | 0.00 | - | 1 | 0 | 64.24% |
| SPY250815P00670000 | 2024-08-16 10:27AM EDT | 2025-08-15 | 116.86 | 110.58 | 114.47 | 0.00 | - | 3 | 0 | 14.23% |
| SPY251219P00670000 | 2024-08-02 4:13PM EDT | 2025-12-19 | 135.65 | 104.50 | 109.19 | 0.00 | - | 20 | 0 | 0.00% |
| SPY260116P00670000 | 2023-11-20 1:31PM EDT | 2026-01-16 | 216.04 | 200.00 | 204.78 | 0.00 | - | 1 | 0 | 50.09% |
| SPY261218P00670000 | 2024-09-11 2:27PM EDT | 2026-12-18 | 120.50 | 110.06 | 115.00 | 0.00 | - | 2 | 2 | 9.47% |
© 2024 Yahoo. Todos los derechos reservados.