Mercados españoles cerrados en 7 hrs 28 min
IBEX 35
11.080,30 +136,60 (+1,25%) Euro Stoxx 50
4.959,83 +65,81 (+1,34%) Dólar/Euro
1,0754 +0,0038 (+0,35%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.333,80 -5,80 (-0,25%) Bitcoin EUR
58.775,55 +1.606,65 (+2,81%)
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
Antes de la apertura:
Opciones de comprapara1 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240701C00450000 | 2024-06-28 9:36AM EDT | 450.00 | 97.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240701C00465000 | 2024-06-28 11:38AM EDT | 465.00 | 82.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240701C00470000 | 2024-06-26 9:33AM EDT | 470.00 | 73.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240701C00471000 | 2024-06-28 10:45AM EDT | 471.00 | 78.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240701C00480000 | 2024-06-25 3:40PM EDT | 480.00 | 65.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240701C00483000 | 2024-06-28 4:04PM EDT | 483.00 | 61.68 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| SPY240701C00486000 | 2024-06-28 12:15PM EDT | 486.00 | 60.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240701C00490000 | 2024-06-24 1:52PM EDT | 490.00 | 54.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240701C00496000 | 2024-06-28 3:57PM EDT | 496.00 | 48.37 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY240701C00497000 | 2024-06-28 3:57PM EDT | 497.00 | 47.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240701C00498000 | 2024-06-28 3:57PM EDT | 498.00 | 46.32 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240701C00500000 | 2024-06-28 12:10PM EDT | 500.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240701C00510000 | 2024-06-28 10:47AM EDT | 510.00 | 39.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240701C00520000 | 2024-06-28 12:52PM EDT | 520.00 | 26.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY240701C00525000 | 2024-06-28 2:00PM EDT | 525.00 | 21.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240701C00526000 | 2024-06-28 10:43AM EDT | 526.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| SPY240701C00527000 | 2024-06-28 10:24AM EDT | 527.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| SPY240701C00528000 | 2024-06-26 2:52PM EDT | 528.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240701C00529000 | 2024-06-28 3:09PM EDT | 529.00 | 15.94 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| SPY240701C00530000 | 2024-06-28 3:44PM EDT | 530.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| SPY240701C00531000 | 2024-06-28 12:14PM EDT | 531.00 | 15.79 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| SPY240701C00532000 | 2024-06-28 3:52PM EDT | 532.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240701C00533000 | 2024-06-28 3:59PM EDT | 533.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY240701C00534000 | 2024-06-28 4:13PM EDT | 534.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 0.00% |
| SPY240701C00535000 | 2024-06-28 4:13PM EDT | 535.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 0.00% |
| SPY240701C00536000 | 2024-06-28 3:47PM EDT | 536.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPY240701C00537000 | 2024-06-28 4:08PM EDT | 537.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SPY240701C00538000 | 2024-06-28 4:02PM EDT | 538.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 0.00% |
| SPY240701C00539000 | 2024-06-28 4:06PM EDT | 539.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| SPY240701C00540000 | 2024-06-28 4:14PM EDT | 540.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 0.00% |
| SPY240701C00541000 | 2024-06-28 4:12PM EDT | 541.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 0.00% |
| SPY240701C00542000 | 2024-06-28 4:14PM EDT | 542.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1,760 | 0 | 0.00% |
| SPY240701C00543000 | 2024-06-28 4:14PM EDT | 543.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 5,523 | 0 | 0.00% |
| SPY240701C00544000 | 2024-06-28 4:14PM EDT | 544.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 22,236 | 0 | 0.00% |
| SPY240701C00545000 | 2024-06-28 4:14PM EDT | 545.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 72,916 | 0 | 0.78% |
| SPY240701C00546000 | 2024-06-28 4:14PM EDT | 546.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 88,049 | 0 | 1.56% |
| SPY240701C00547000 | 2024-06-28 4:14PM EDT | 547.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 106,005 | 0 | 3.13% |
| SPY240701C00548000 | 2024-06-28 4:14PM EDT | 548.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 99,783 | 0 | 3.13% |
| SPY240701C00549000 | 2024-06-28 4:14PM EDT | 549.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 82,628 | 0 | 3.13% |
| SPY240701C00550000 | 2024-06-28 4:14PM EDT | 550.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 108,325 | 0 | 6.25% |
| SPY240701C00551000 | 2024-06-28 4:14PM EDT | 551.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42,217 | 0 | 6.25% |
| SPY240701C00552000 | 2024-06-28 4:14PM EDT | 552.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32,286 | 0 | 6.25% |
| SPY240701C00553000 | 2024-06-28 4:13PM EDT | 553.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17,857 | 0 | 6.25% |
| SPY240701C00554000 | 2024-06-28 4:03PM EDT | 554.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15,089 | 0 | 6.25% |
| SPY240701C00555000 | 2024-06-28 4:10PM EDT | 555.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14,917 | 0 | 6.25% |
| SPY240701C00556000 | 2024-06-28 4:14PM EDT | 556.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,500 | 0 | 12.50% |
| SPY240701C00557000 | 2024-06-28 3:59PM EDT | 557.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,230 | 0 | 12.50% |
| SPY240701C00558000 | 2024-06-28 3:50PM EDT | 558.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,724 | 0 | 12.50% |
| SPY240701C00559000 | 2024-06-28 3:45PM EDT | 559.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 12.50% |
| SPY240701C00560000 | 2024-06-28 3:30PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 12.50% |
| SPY240701C00561000 | 2024-06-28 3:52PM EDT | 561.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| SPY240701C00562000 | 2024-06-28 12:07PM EDT | 562.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| SPY240701C00563000 | 2024-06-28 11:12AM EDT | 563.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240701C00564000 | 2024-06-27 10:07AM EDT | 564.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY240701C00565000 | 2024-06-28 3:50PM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPY240701C00570000 | 2024-06-28 3:35PM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| SPY240701C00575000 | 2024-06-28 9:50AM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240701C00580000 | 2024-06-28 11:25AM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240701C00590000 | 2024-06-25 1:01PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240701C00600000 | 2024-06-28 4:02PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY240701C00605000 | 2024-06-27 12:48PM EDT | 605.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240701C00625000 | 2024-06-28 9:30AM EDT | 625.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapara1 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240701P00445000 | 2024-06-27 10:46AM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240701P00450000 | 2024-06-28 3:00PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240701P00470000 | 2024-06-26 9:56AM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240701P00475000 | 2024-06-26 11:04AM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240701P00476000 | 2024-06-26 11:20AM EDT | 476.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240701P00478000 | 2024-06-26 11:10AM EDT | 478.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240701P00480000 | 2024-06-26 2:34PM EDT | 480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240701P00484000 | 2024-06-25 1:54PM EDT | 484.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240701P00486000 | 2024-06-25 2:38PM EDT | 486.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240701P00488000 | 2024-06-25 3:13PM EDT | 488.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240701P00489000 | 2024-06-28 3:50PM EDT | 489.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY240701P00490000 | 2024-06-25 3:21PM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240701P00491000 | 2024-06-28 3:55PM EDT | 491.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SPY240701P00492000 | 2024-06-28 3:51PM EDT | 492.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| SPY240701P00493000 | 2024-06-27 3:51PM EDT | 493.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240701P00494000 | 2024-06-28 4:14PM EDT | 494.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| SPY240701P00495000 | 2024-06-27 10:46AM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240701P00496000 | 2024-06-28 3:54PM EDT | 496.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SPY240701P00498000 | 2024-06-28 3:58PM EDT | 498.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPY240701P00499000 | 2024-06-28 4:01PM EDT | 499.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| SPY240701P00500000 | 2024-06-28 4:04PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,047 | 0 | 25.00% |
| SPY240701P00505000 | 2024-06-28 3:50PM EDT | 505.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,032 | 0 | 25.00% |
| SPY240701P00510000 | 2024-06-28 3:35PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,473 | 0 | 25.00% |
| SPY240701P00515000 | 2024-06-28 3:47PM EDT | 515.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 878 | 0 | 25.00% |
| SPY240701P00520000 | 2024-06-28 4:13PM EDT | 520.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 25.00% |
| SPY240701P00525000 | 2024-06-28 4:13PM EDT | 525.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 12.50% |
| SPY240701P00526000 | 2024-06-28 4:09PM EDT | 526.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 12.50% |
| SPY240701P00527000 | 2024-06-28 4:08PM EDT | 527.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 12.50% |
| SPY240701P00528000 | 2024-06-28 4:06PM EDT | 528.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 12.50% |
| SPY240701P00529000 | 2024-06-28 4:01PM EDT | 529.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,219 | 0 | 12.50% |
| SPY240701P00530000 | 2024-06-28 4:12PM EDT | 530.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,840 | 0 | 12.50% |
| SPY240701P00531000 | 2024-06-28 3:56PM EDT | 531.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,855 | 0 | 12.50% |
| SPY240701P00532000 | 2024-06-28 4:14PM EDT | 532.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,390 | 0 | 12.50% |
| SPY240701P00533000 | 2024-06-28 4:14PM EDT | 533.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,516 | 0 | 12.50% |
| SPY240701P00534000 | 2024-06-28 4:14PM EDT | 534.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,092 | 0 | 6.25% |
| SPY240701P00535000 | 2024-06-28 4:14PM EDT | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,064 | 0 | 6.25% |
| SPY240701P00536000 | 2024-06-28 4:13PM EDT | 536.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,683 | 0 | 6.25% |
| SPY240701P00537000 | 2024-06-28 4:14PM EDT | 537.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6,850 | 0 | 6.25% |
| SPY240701P00538000 | 2024-06-28 4:14PM EDT | 538.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9,916 | 0 | 6.25% |
| SPY240701P00539000 | 2024-06-28 4:14PM EDT | 539.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 19,877 | 0 | 6.25% |
| SPY240701P00540000 | 2024-06-28 4:14PM EDT | 540.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 69,391 | 0 | 3.13% |
| SPY240701P00541000 | 2024-06-28 4:14PM EDT | 541.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 27,030 | 0 | 3.13% |
| SPY240701P00542000 | 2024-06-28 4:14PM EDT | 542.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 32,430 | 0 | 1.56% |
| SPY240701P00543000 | 2024-06-28 4:14PM EDT | 543.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 40,983 | 0 | 1.56% |
| SPY240701P00544000 | 2024-06-28 4:14PM EDT | 544.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 67,402 | 0 | 0.20% |
| SPY240701P00545000 | 2024-06-28 4:14PM EDT | 545.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 85,346 | 0 | 0.00% |
| SPY240701P00546000 | 2024-06-28 4:14PM EDT | 546.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 73,274 | 0 | 0.00% |
| SPY240701P00547000 | 2024-06-28 4:14PM EDT | 547.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 70,254 | 0 | 0.00% |
| SPY240701P00548000 | 2024-06-28 4:14PM EDT | 548.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 48,135 | 0 | 0.00% |
| SPY240701P00549000 | 2024-06-28 4:10PM EDT | 549.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 34,971 | 0 | 0.00% |
| SPY240701P00550000 | 2024-06-28 4:13PM EDT | 550.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 18,128 | 0 | 0.00% |
| SPY240701P00551000 | 2024-06-28 4:05PM EDT | 551.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 3,070 | 0 | 0.00% |
| SPY240701P00552000 | 2024-06-28 3:57PM EDT | 552.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 1,375 | 0 | 0.00% |
| SPY240701P00553000 | 2024-06-28 3:54PM EDT | 553.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| SPY240701P00554000 | 2024-06-28 2:08PM EDT | 554.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| SPY240701P00555000 | 2024-06-28 3:44PM EDT | 555.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| SPY240701P00556000 | 2024-06-28 4:12PM EDT | 556.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SPY240701P00557000 | 2024-06-28 11:01AM EDT | 557.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240701P00558000 | 2024-06-28 10:41AM EDT | 558.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240701P00560000 | 2024-06-28 11:37AM EDT | 560.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240701P00570000 | 2024-06-27 2:51PM EDT | 570.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240701P00580000 | 2024-06-25 3:52PM EDT | 580.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240701P00590000 | 2024-06-26 3:36PM EDT | 590.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.