Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.263,55 +158,10 (+0,26%)
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:
Opciones de comprapara25 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240625C00460000 | 2024-06-21 10:08AM EDT | 460.00 | 84.32 | 84.65 | 85.46 | +1.97 | +2.39% | 1 | 0 | 99.66% |
| SPY240625C00480000 | 2024-06-13 2:37PM EDT | 480.00 | 62.65 | 64.68 | 65.46 | 0.00 | - | 1 | 0 | 78.56% |
| SPY240625C00510000 | 2024-06-21 10:08AM EDT | 510.00 | 34.33 | 34.69 | 35.48 | -3.39 | -8.99% | 51 | 0 | 52.49% |
| SPY240625C00515000 | 2024-06-20 10:51AM EDT | 515.00 | 33.98 | 29.70 | 30.47 | 0.00 | - | 1 | 0 | 46.36% |
| SPY240625C00519000 | 2024-06-17 11:16AM EDT | 519.00 | 24.71 | 25.70 | 26.47 | 0.00 | - | 2 | 0 | 41.50% |
| SPY240625C00520000 | 2024-06-21 2:18PM EDT | 520.00 | 24.70 | 24.67 | 25.51 | -2.26 | -8.38% | 30 | 0 | 40.72% |
| SPY240625C00521000 | 2024-06-20 3:59PM EDT | 521.00 | 25.70 | 23.70 | 24.51 | 0.00 | - | 2 | 0 | 39.48% |
| SPY240625C00524000 | 2024-06-17 9:35AM EDT | 524.00 | 18.58 | 20.68 | 21.51 | 0.00 | - | 3 | 0 | 35.72% |
| SPY240625C00525000 | 2024-06-21 10:28AM EDT | 525.00 | 19.47 | 19.68 | 20.51 | -0.95 | -4.65% | 1 | 2 | 34.45% |
| SPY240625C00526000 | 2024-06-20 1:25PM EDT | 526.00 | 19.94 | 18.70 | 19.51 | 0.00 | - | - | 0 | 33.18% |
| SPY240625C00527000 | 2024-06-17 3:21PM EDT | 527.00 | 21.47 | 17.71 | 18.51 | 0.00 | - | 2 | 0 | 31.89% |
| SPY240625C00529000 | 2024-06-18 11:56AM EDT | 529.00 | 18.71 | 15.68 | 16.47 | 0.00 | - | 1 | 0 | 28.91% |
| SPY240625C00530000 | 2024-06-21 11:41AM EDT | 530.00 | 14.81 | 14.69 | 15.51 | -2.72 | -15.52% | 28 | 3 | 27.95% |
| SPY240625C00531000 | 2024-06-21 10:28AM EDT | 531.00 | 13.50 | 13.70 | 14.51 | -2.04 | -13.13% | 1 | 3 | 26.62% |
| SPY240625C00532000 | 2024-06-20 2:21PM EDT | 532.00 | 15.53 | 12.70 | 13.52 | 0.00 | - | 1 | 0 | 25.37% |
| SPY240625C00533000 | 2024-06-21 11:48AM EDT | 533.00 | 12.15 | 11.71 | 12.52 | -3.85 | -24.06% | 3 | 2 | 23.99% |
| SPY240625C00534000 | 2024-06-21 3:06PM EDT | 534.00 | 10.58 | 10.73 | 11.53 | -2.02 | -16.03% | 5 | 1 | 22.68% |
| SPY240625C00535000 | 2024-06-21 1:55PM EDT | 535.00 | 9.60 | 10.01 | 10.13 | -3.54 | -26.94% | 14 | 2 | 17.92% |
| SPY240625C00536000 | 2024-06-21 2:02PM EDT | 536.00 | 8.28 | 9.03 | 9.15 | -1.80 | -17.86% | 7 | 1 | 16.77% |
| SPY240625C00537000 | 2024-06-21 4:00PM EDT | 537.00 | 7.50 | 8.06 | 8.18 | -3.59 | -32.37% | 8 | 13 | 15.69% |
| SPY240625C00538000 | 2024-06-21 1:08PM EDT | 538.00 | 6.95 | 7.10 | 7.22 | -1.60 | -18.71% | 24 | 1 | 14.61% |
| SPY240625C00539000 | 2024-06-21 3:43PM EDT | 539.00 | 5.81 | 6.18 | 6.28 | -2.04 | -25.99% | 258 | 1 | 13.61% |
| SPY240625C00540000 | 2024-06-21 3:48PM EDT | 540.00 | 4.88 | 5.28 | 5.38 | -2.29 | -31.94% | 233 | 13 | 12.77% |
| SPY240625C00541000 | 2024-06-21 4:10PM EDT | 541.00 | 4.25 | 4.43 | 4.53 | -1.82 | -29.98% | 215 | 25 | 12.09% |
| SPY240625C00542000 | 2024-06-21 3:53PM EDT | 542.00 | 3.74 | 3.63 | 3.70 | -1.13 | -23.20% | 731 | 100 | 11.32% |
| SPY240625C00543000 | 2024-06-21 4:13PM EDT | 543.00 | 2.89 | 2.90 | 2.95 | -1.08 | -27.20% | 2,447 | 116 | 10.72% |
| SPY240625C00544000 | 2024-06-21 4:14PM EDT | 544.00 | 2.29 | 2.25 | 2.27 | -0.98 | -29.97% | 10,629 | 894 | 10.18% |
| SPY240625C00545000 | 2024-06-21 4:14PM EDT | 545.00 | 1.69 | 1.67 | 1.69 | -0.99 | -36.94% | 19,391 | 3,683 | 9.77% |
| SPY240625C00546000 | 2024-06-21 4:14PM EDT | 546.00 | 1.20 | 1.19 | 1.21 | -0.98 | -44.95% | 11,741 | 2,014 | 9.44% |
| SPY240625C00547000 | 2024-06-21 4:14PM EDT | 547.00 | 0.82 | 0.80 | 0.81 | -0.73 | -47.10% | 8,775 | 3,729 | 9.05% |
| SPY240625C00548000 | 2024-06-21 4:14PM EDT | 548.00 | 0.51 | 0.50 | 0.52 | -0.67 | -56.78% | 5,599 | 3,602 | 8.78% |
| SPY240625C00549000 | 2024-06-21 4:14PM EDT | 549.00 | 0.30 | 0.29 | 0.30 | -0.58 | -65.91% | 6,040 | 4,213 | 8.42% |
| SPY240625C00550000 | 2024-06-21 4:14PM EDT | 550.00 | 0.16 | 0.16 | 0.17 | -0.50 | -75.76% | 20,112 | 5,822 | 8.25% |
| SPY240625C00551000 | 2024-06-21 4:14PM EDT | 551.00 | 0.09 | 0.08 | 0.09 | -0.36 | -80.00% | 6,345 | 3,566 | 8.11% |
| SPY240625C00552000 | 2024-06-21 4:13PM EDT | 552.00 | 0.04 | 0.03 | 0.04 | -0.23 | -85.19% | 2,348 | 2,275 | 7.81% |
| SPY240625C00553000 | 2024-06-21 4:14PM EDT | 553.00 | 0.02 | 0.01 | 0.02 | -0.18 | -90.00% | 1,404 | 2,929 | 7.81% |
| SPY240625C00554000 | 2024-06-21 4:07PM EDT | 554.00 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 863 | 1,234 | 8.59% |
| SPY240625C00555000 | 2024-06-21 4:09PM EDT | 555.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 1,406 | 2,932 | 9.38% |
| SPY240625C00556000 | 2024-06-21 4:09PM EDT | 556.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 364 | 657 | 9.38% |
| SPY240625C00558000 | 2024-06-21 4:09PM EDT | 558.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 514 | 299 | 10.74% |
| SPY240625C00560000 | 2024-06-21 3:09PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 381 | 2,191 | 12.11% |
| SPY240625C00562000 | 2024-06-21 2:11PM EDT | 562.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 792 | 410 | 13.48% |
| SPY240625C00565000 | 2024-06-21 12:57PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 114 | 535 | 15.43% |
| SPY240625C00566000 | 2024-06-20 12:41PM EDT | 566.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 33 | 43 | 16.02% |
| SPY240625C00570000 | 2024-06-18 3:16PM EDT | 570.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 592 | 445 | 18.75% |
| SPY240625C00572000 | 2024-06-13 1:57PM EDT | 572.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 16 | 19.92% |
| SPY240625C00574000 | 2024-06-18 10:39AM EDT | 574.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 14 | 21.09% |
| SPY240625C00575000 | 2024-06-13 3:34PM EDT | 575.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 17 | 16 | 21.88% |
| SPY240625C00580000 | 2024-06-12 9:47AM EDT | 580.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 25.00% |
| SPY240625C00585000 | 2024-06-20 11:19AM EDT | 585.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 28.13% |
| SPY240625C00595000 | 2024-06-20 2:07PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 33.59% |
| SPY240625C00600000 | 2024-06-18 2:43PM EDT | 600.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 170 | 221 | 36.72% |
| SPY240625C00605000 | 2024-06-18 1:19PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 39.84% |
| SPY240625C00610000 | 2024-06-13 12:02PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 301 | 42.19% |
Opciones de ventapara25 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240625P00455000 | 2024-06-21 1:39PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 279 | 62.50% |
| SPY240625P00460000 | 2024-06-20 1:26PM EDT | 460.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 17 | 57.81% |
| SPY240625P00473000 | 2024-06-21 10:55AM EDT | 473.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 26 | 42 | 52.34% |
| SPY240625P00475000 | 2024-06-14 12:04PM EDT | 475.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 6 | 50.78% |
| SPY240625P00480000 | 2024-06-21 4:05PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 276 | 46.88% |
| SPY240625P00485000 | 2024-06-14 10:11AM EDT | 485.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 1 | 43.75% |
| SPY240625P00486000 | 2024-06-21 2:46PM EDT | 486.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 461 | 4 | 42.97% |
| SPY240625P00490000 | 2024-06-20 11:38AM EDT | 490.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 125 | 42.97% |
| SPY240625P00491000 | 2024-06-21 11:02AM EDT | 491.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 110 | 22 | 42.19% |
| SPY240625P00495000 | 2024-06-21 10:54AM EDT | 495.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 74 | 39.06% |
| SPY240625P00498000 | 2024-06-20 2:24PM EDT | 498.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 133 | 139 | 36.72% |
| SPY240625P00499000 | 2024-06-21 11:23AM EDT | 499.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2 | 109 | 35.94% |
| SPY240625P00500000 | 2024-06-21 10:07AM EDT | 500.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2 | 29 | 35.16% |
| SPY240625P00505000 | 2024-06-21 4:05PM EDT | 505.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 123 | 41 | 31.64% |
| SPY240625P00510000 | 2024-06-21 12:09PM EDT | 510.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 8 | 589 | 27.74% |
| SPY240625P00515000 | 2024-06-21 12:44PM EDT | 515.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 8 | 51 | 24.22% |
| SPY240625P00516000 | 2024-06-21 12:53PM EDT | 516.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 104 | 399 | 23.44% |
| SPY240625P00517000 | 2024-06-21 9:37AM EDT | 517.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 10 | 302 | 22.66% |
| SPY240625P00518000 | 2024-06-21 12:53PM EDT | 518.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 121 | 341 | 21.88% |
| SPY240625P00519000 | 2024-06-20 4:06PM EDT | 519.00 | 0.04 | 0.01 | 0.02 | -0.02 | -33.33% | 40 | 775 | 21.09% |
| SPY240625P00520000 | 2024-06-21 2:18PM EDT | 520.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 119 | 2,584 | 20.31% |
| SPY240625P00521000 | 2024-06-21 3:08PM EDT | 521.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 24 | 339 | 19.53% |
| SPY240625P00522000 | 2024-06-20 3:02PM EDT | 522.00 | 0.07 | 0.01 | 0.02 | 0.00 | - | 1,814 | 2,059 | 18.75% |
| SPY240625P00523000 | 2024-06-21 12:16PM EDT | 523.00 | 0.03 | 0.01 | 0.02 | -0.05 | -62.50% | 10 | 746 | 18.16% |
| SPY240625P00524000 | 2024-06-21 3:59PM EDT | 524.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 44 | 564 | 17.38% |
| SPY240625P00525000 | 2024-06-21 3:53PM EDT | 525.00 | 0.03 | 0.01 | 0.02 | -0.05 | -62.50% | 90 | 341 | 16.60% |
| SPY240625P00526000 | 2024-06-21 2:36PM EDT | 526.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 62 | 486 | 15.82% |
| SPY240625P00527000 | 2024-06-21 1:20PM EDT | 527.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 35 | 1,534 | 15.82% |
| SPY240625P00528000 | 2024-06-21 4:05PM EDT | 528.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 32 | 2,447 | 15.04% |
| SPY240625P00529000 | 2024-06-21 3:06PM EDT | 529.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 327 | 1,675 | 14.26% |
| SPY240625P00530000 | 2024-06-21 3:57PM EDT | 530.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 1,423 | 1,126 | 13.38% |
| SPY240625P00531000 | 2024-06-21 4:08PM EDT | 531.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 120 | 1,907 | 13.09% |
| SPY240625P00532000 | 2024-06-21 4:09PM EDT | 532.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 2,296 | 7,952 | 12.31% |
| SPY240625P00533000 | 2024-06-21 3:59PM EDT | 533.00 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 797 | 1,209 | 11.82% |
| SPY240625P00534000 | 2024-06-21 4:12PM EDT | 534.00 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 1,237 | 1,289 | 11.28% |
| SPY240625P00535000 | 2024-06-21 4:14PM EDT | 535.00 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 22,481 | 2,865 | 10.65% |
| SPY240625P00536000 | 2024-06-21 4:13PM EDT | 536.00 | 0.09 | 0.08 | 0.09 | -0.15 | -62.50% | 2,007 | 2,184 | 10.21% |
| SPY240625P00537000 | 2024-06-21 4:13PM EDT | 537.00 | 0.12 | 0.11 | 0.12 | -0.19 | -61.29% | 3,550 | 1,976 | 9.77% |
| SPY240625P00538000 | 2024-06-21 4:10PM EDT | 538.00 | 0.16 | 0.15 | 0.16 | -0.23 | -58.97% | 3,202 | 2,360 | 9.33% |
| SPY240625P00539000 | 2024-06-21 4:14PM EDT | 539.00 | 0.22 | 0.22 | 0.23 | -0.33 | -60.00% | 4,480 | 1,805 | 9.06% |
| SPY240625P00540000 | 2024-06-21 4:14PM EDT | 540.00 | 0.32 | 0.32 | 0.33 | -0.40 | -55.56% | 10,819 | 4,508 | 8.79% |
| SPY240625P00541000 | 2024-06-21 4:14PM EDT | 541.00 | 0.46 | 0.46 | 0.47 | -0.44 | -48.89% | 5,669 | 1,570 | 8.51% |
| SPY240625P00542000 | 2024-06-21 4:14PM EDT | 542.00 | 0.67 | 0.65 | 0.67 | -0.43 | -39.09% | 7,267 | 2,708 | 8.28% |
| SPY240625P00543000 | 2024-06-21 4:14PM EDT | 543.00 | 0.92 | 0.90 | 0.92 | -0.46 | -33.33% | 7,137 | 2,804 | 7.94% |
| SPY240625P00544000 | 2024-06-21 4:14PM EDT | 544.00 | 1.24 | 1.23 | 1.25 | -0.47 | -27.49% | 14,253 | 2,927 | 7.58% |
| SPY240625P00545000 | 2024-06-21 4:14PM EDT | 545.00 | 1.66 | 1.65 | 1.68 | -0.50 | -23.15% | 9,861 | 3,398 | 7.22% |
| SPY240625P00546000 | 2024-06-21 4:14PM EDT | 546.00 | 2.19 | 2.17 | 2.20 | -0.52 | -19.19% | 2,210 | 2,861 | 6.71% |
| SPY240625P00547000 | 2024-06-21 4:14PM EDT | 547.00 | 2.78 | 2.78 | 2.83 | -0.47 | -14.46% | 1,120 | 2,936 | 6.06% |
| SPY240625P00548000 | 2024-06-21 4:09PM EDT | 548.00 | 3.70 | 3.48 | 3.55 | -0.02 | -0.54% | 579 | 2,130 | 4.57% |
| SPY240625P00549000 | 2024-06-21 4:04PM EDT | 549.00 | 4.68 | 4.27 | 4.37 | +0.29 | +6.61% | 372 | 608 | 0.00% |
| SPY240625P00550000 | 2024-06-21 4:13PM EDT | 550.00 | 5.32 | 5.14 | 5.25 | -0.01 | -0.19% | 219 | 1,221 | 0.00% |
| SPY240625P00552000 | 2024-06-21 1:43PM EDT | 552.00 | 8.17 | 6.69 | 7.48 | +1.33 | +19.44% | 34 | 284 | 0.00% |
| SPY240625P00555000 | 2024-06-21 3:36PM EDT | 555.00 | 10.39 | 9.68 | 10.50 | +0.49 | +4.95% | 87 | 87 | 8.59% |
© 2024 Yahoo. Todos los derechos reservados.