Mercados españoles cerrados
S&P 500
5.481,45 -14,07 (-0,26%) Nasdaq
17.089,10 +63,22 (+0,37%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1017 -0,0006 (-0,0551%) Petróleo Brent
70,85 +1,66 (+2,40%) BTC-EUR
51.781,82 +194,74 (+0,38%)
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 12:54PM EDT. Mercado abierto.
Precio de ejercicio:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00680000 | 2024-09-03 1:50PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,097 | 41.80% |
| SPY241018C00680000 | 2024-09-09 12:01PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 1,771 | 22.66% |
| SPY241115C00680000 | 2024-09-11 9:43AM EDT | 2024-11-15 | 0.04 | 0.03 | 0.04 | 0.00 | - | 98 | 1,107 | 18.36% |
| SPY241220C00680000 | 2024-09-11 11:45AM EDT | 2024-12-20 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 5 | 21,659 | 15.97% |
| SPY241231C00680000 | 2024-09-11 12:14PM EDT | 2024-12-31 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 119 | 582 | 15.38% |
| SPY250117C00680000 | 2024-09-10 9:30AM EDT | 2025-01-17 | 0.13 | 0.10 | 0.11 | 0.00 | - | 17 | 1,639 | 14.65% |
| SPY250321C00680000 | 2024-09-06 12:25PM EDT | 2025-03-21 | 0.26 | 0.25 | 0.26 | 0.00 | - | 366 | 10,099 | 13.37% |
| SPY250331C00680000 | 2024-08-27 9:46AM EDT | 2025-03-31 | 0.50 | 0.26 | 0.28 | 0.00 | - | 2 | 110 | 13.16% |
| SPY250417C00680000 | 2024-09-03 11:43AM EDT | 2025-04-17 | 0.48 | 0.33 | 0.35 | 0.00 | - | 2 | 36 | 13.04% |
| SPY250620C00680000 | 2024-09-11 10:29AM EDT | 2025-06-20 | 0.69 | 0.68 | 0.71 | -0.02 | -2.82% | 4 | 512 | 12.79% |
| SPY250630C00680000 | 2024-09-11 11:51AM EDT | 2025-06-30 | 0.72 | 0.72 | 0.76 | -0.08 | -10.00% | 13 | 2,217 | 12.71% |
| SPY250815C00680000 | 2024-09-06 10:43AM EDT | 2025-08-15 | 1.19 | 1.16 | 1.21 | 0.00 | - | 2 | 69 | 12.83% |
| SPY250919C00680000 | 2024-09-11 11:09AM EDT | 2025-09-19 | 1.54 | 1.63 | 1.67 | -0.15 | -8.88% | 54 | 145 | 13.01% |
| SPY251219C00680000 | 2024-09-11 9:56AM EDT | 2025-12-19 | 3.27 | 3.25 | 3.32 | +0.19 | +6.17% | 22 | 3,126 | 13.58% |
| SPY260116C00680000 | 2024-09-11 9:53AM EDT | 2026-01-16 | 3.75 | 3.83 | 3.90 | +0.24 | +6.84% | 22 | 422 | 13.73% |
| SPY260618C00680000 | 2024-09-06 3:22PM EDT | 2026-06-18 | 7.35 | 7.67 | 8.41 | 0.00 | - | 1 | 74 | 14.91% |
| SPY261218C00680000 | 2024-09-11 10:43AM EDT | 2026-12-18 | 13.12 | 13.71 | 14.83 | -1.25 | -8.70% | 1 | 162 | 16.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00680000 | 2024-09-11 12:19PM EDT | 2024-09-20 | 134.69 | 134.28 | 135.16 | -110.52 | -45.07% | 4 | 0 | 83.98% |
| SPY241018P00680000 | 2024-08-16 10:32AM EDT | 2024-10-18 | 127.49 | 133.83 | 134.83 | 0.00 | - | 2 | 0 | 43.57% |
| SPY241115P00680000 | 2024-08-16 10:34AM EDT | 2024-11-15 | 127.45 | 133.35 | 134.80 | 0.00 | - | 2 | 0 | 32.98% |
| SPY241220P00680000 | 2022-04-05 3:39PM EDT | 2024-12-20 | 229.51 | 263.50 | 268.50 | 0.00 | - | 2 | 5 | 154.18% |
| SPY241231P00680000 | 2024-09-03 9:32AM EDT | 2024-12-31 | 119.00 | 133.49 | 134.76 | 0.00 | - | - | 0 | 25.24% |
| SPY250117P00680000 | 2024-06-21 3:41PM EDT | 2025-01-17 | 135.55 | 130.87 | 132.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321P00680000 | 2023-11-27 11:18AM EDT | 2025-03-21 | 224.85 | 201.00 | 204.41 | 0.00 | - | 100 | 0 | 71.73% |
| SPY250331P00680000 | 2024-07-08 3:48PM EDT | 2025-03-31 | 125.12 | 159.66 | 162.80 | 0.00 | - | 3 | 0 | 44.07% |
| SPY250620P00680000 | 2023-11-27 11:53AM EDT | 2025-06-20 | 224.97 | 201.00 | 206.00 | 0.00 | - | 24 | 0 | 59.51% |
| SPY251219P00680000 | 2023-12-08 10:40AM EDT | 2025-12-19 | 223.32 | 209.50 | 214.50 | 0.00 | - | 5 | 0 | 50.93% |
| SPY260116P00680000 | 2024-06-20 12:10PM EDT | 2026-01-16 | 133.85 | 129.64 | 133.48 | 0.00 | - | 3 | 0 | 10.30% |
| SPY261218P00680000 | 2024-04-04 2:10PM EDT | 2026-12-18 | 159.55 | 165.50 | 170.50 | 0.00 | - | 1 | 0 | 24.38% |
© 2024 Yahoo. Todos los derechos reservados.