Mercados españoles cerrados en 7 hrs 14 min
IBEX 35
11.075,10 +131,40 (+1,20%) Euro Stoxx 50
4.951,73 +57,71 (+1,18%) Dólar/Euro
1,0762 +0,0046 (+0,43%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.332,20 -7,40 (-0,32%) Bitcoin EUR
58.771,56 +1.822,93 (+3,20%)
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 comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240703C00450000 | 2024-06-28 3:22PM EDT | 450.00 | 95.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240703C00460000 | 2024-06-28 10:20AM EDT | 460.00 | 89.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240703C00470000 | 2024-06-25 10:08AM EDT | 470.00 | 74.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240703C00480000 | 2024-06-28 10:14AM EDT | 480.00 | 70.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240703C00486000 | 2024-06-28 10:00AM EDT | 486.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240703C00490000 | 2024-06-26 10:25AM EDT | 490.00 | 55.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240703C00491000 | 2024-06-26 4:05PM EDT | 491.00 | 55.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240703C00498000 | 2024-06-28 9:43AM EDT | 498.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240703C00505000 | 2024-06-28 3:14PM EDT | 505.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240703C00510000 | 2024-06-28 3:42PM EDT | 510.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240703C00520000 | 2024-06-27 3:59PM EDT | 520.00 | 26.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240703C00525000 | 2024-06-27 11:27AM EDT | 525.00 | 21.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240703C00527000 | 2024-06-27 3:33PM EDT | 527.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240703C00529000 | 2024-06-28 3:55PM EDT | 529.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240703C00530000 | 2024-06-28 12:39PM EDT | 530.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240703C00531000 | 2024-06-28 1:27PM EDT | 531.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240703C00532000 | 2024-06-27 11:34AM EDT | 532.00 | 13.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240703C00533000 | 2024-06-26 3:47PM EDT | 533.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240703C00534000 | 2024-06-27 1:00PM EDT | 534.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240703C00535000 | 2024-06-28 3:55PM EDT | 535.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY240703C00536000 | 2024-06-28 12:35PM EDT | 536.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240703C00537000 | 2024-06-28 3:43PM EDT | 537.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY240703C00538000 | 2024-06-28 3:57PM EDT | 538.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY240703C00539000 | 2024-06-28 3:23PM EDT | 539.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240703C00540000 | 2024-06-28 4:04PM EDT | 540.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 0.00% |
| SPY240703C00541000 | 2024-06-28 4:07PM EDT | 541.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| SPY240703C00542000 | 2024-06-28 4:14PM EDT | 542.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 0.00% |
| SPY240703C00543000 | 2024-06-28 4:09PM EDT | 543.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,172 | 0 | 0.00% |
| SPY240703C00544000 | 2024-06-28 4:11PM EDT | 544.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 3,679 | 0 | 0.00% |
| SPY240703C00545000 | 2024-06-28 4:14PM EDT | 545.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 9,281 | 0 | 0.39% |
| SPY240703C00546000 | 2024-06-28 4:14PM EDT | 546.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 13,248 | 0 | 0.78% |
| SPY240703C00547000 | 2024-06-28 4:12PM EDT | 547.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 11,293 | 0 | 1.56% |
| SPY240703C00548000 | 2024-06-28 4:14PM EDT | 548.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 28,097 | 0 | 1.56% |
| SPY240703C00549000 | 2024-06-28 4:14PM EDT | 549.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 14,556 | 0 | 3.13% |
| SPY240703C00550000 | 2024-06-28 4:14PM EDT | 550.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 18,288 | 0 | 3.13% |
| SPY240703C00551000 | 2024-06-28 4:14PM EDT | 551.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7,273 | 0 | 3.13% |
| SPY240703C00552000 | 2024-06-28 4:14PM EDT | 552.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7,487 | 0 | 3.13% |
| SPY240703C00553000 | 2024-06-28 4:13PM EDT | 553.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,002 | 0 | 3.13% |
| SPY240703C00554000 | 2024-06-28 4:14PM EDT | 554.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,428 | 0 | 6.25% |
| SPY240703C00555000 | 2024-06-28 4:14PM EDT | 555.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,387 | 0 | 6.25% |
| SPY240703C00556000 | 2024-06-28 4:12PM EDT | 556.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,149 | 0 | 6.25% |
| SPY240703C00557000 | 2024-06-28 4:09PM EDT | 557.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,426 | 0 | 6.25% |
| SPY240703C00558000 | 2024-06-28 3:51PM EDT | 558.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,818 | 0 | 6.25% |
| SPY240703C00559000 | 2024-06-28 4:02PM EDT | 559.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,649 | 0 | 6.25% |
| SPY240703C00560000 | 2024-06-28 3:16PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,973 | 0 | 6.25% |
| SPY240703C00561000 | 2024-06-28 2:18PM EDT | 561.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| SPY240703C00562000 | 2024-06-27 1:54PM EDT | 562.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY240703C00563000 | 2024-06-28 10:08AM EDT | 563.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240703C00564000 | 2024-06-28 1:55PM EDT | 564.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPY240703C00565000 | 2024-06-28 3:55PM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
| SPY240703C00570000 | 2024-06-28 10:47AM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| SPY240703C00575000 | 2024-06-27 11:11AM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY240703C00580000 | 2024-06-27 10:49AM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY240703C00585000 | 2024-06-25 12:20PM EDT | 585.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240703P00445000 | 2024-06-25 3:26PM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240703P00450000 | 2024-06-25 3:27PM EDT | 450.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240703P00455000 | 2024-06-25 9:54AM EDT | 455.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240703P00460000 | 2024-06-28 4:14PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY240703P00465000 | 2024-06-27 2:49PM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240703P00467000 | 2024-06-26 9:37AM EDT | 467.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240703P00468000 | 2024-06-28 3:30PM EDT | 468.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPY240703P00469000 | 2024-06-28 3:38PM EDT | 469.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 25.00% |
| SPY240703P00474000 | 2024-06-28 3:53PM EDT | 474.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SPY240703P00475000 | 2024-06-26 12:12PM EDT | 475.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240703P00477000 | 2024-06-28 3:50PM EDT | 477.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| SPY240703P00478000 | 2024-06-28 11:31AM EDT | 478.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240703P00479000 | 2024-06-28 1:33PM EDT | 479.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 25.00% |
| SPY240703P00480000 | 2024-06-27 9:31AM EDT | 480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240703P00481000 | 2024-06-27 3:59PM EDT | 481.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240703P00482000 | 2024-06-26 12:12PM EDT | 482.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240703P00483000 | 2024-06-27 9:32AM EDT | 483.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240703P00485000 | 2024-06-28 4:14PM EDT | 485.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240703P00486000 | 2024-06-26 10:37AM EDT | 486.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240703P00489000 | 2024-06-28 3:58PM EDT | 489.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY240703P00490000 | 2024-06-25 9:39AM EDT | 490.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240703P00491000 | 2024-06-27 9:36AM EDT | 491.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240703P00492000 | 2024-06-27 9:55AM EDT | 492.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240703P00493000 | 2024-06-27 10:41AM EDT | 493.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240703P00496000 | 2024-06-28 3:33PM EDT | 496.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240703P00499000 | 2024-06-26 2:06PM EDT | 499.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240703P00500000 | 2024-06-28 3:53PM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY240703P00505000 | 2024-06-28 4:13PM EDT | 505.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 12.50% |
| SPY240703P00510000 | 2024-06-28 3:58PM EDT | 510.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY240703P00515000 | 2024-06-28 3:50PM EDT | 515.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240703P00520000 | 2024-06-28 3:55PM EDT | 520.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| SPY240703P00525000 | 2024-06-28 3:58PM EDT | 525.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 886 | 0 | 6.25% |
| SPY240703P00526000 | 2024-06-28 4:05PM EDT | 526.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 6.25% |
| SPY240703P00527000 | 2024-06-28 4:13PM EDT | 527.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,533 | 0 | 6.25% |
| SPY240703P00528000 | 2024-06-28 4:01PM EDT | 528.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 898 | 0 | 6.25% |
| SPY240703P00529000 | 2024-06-28 3:56PM EDT | 529.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,072 | 0 | 6.25% |
| SPY240703P00530000 | 2024-06-28 4:11PM EDT | 530.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 6.25% |
| SPY240703P00531000 | 2024-06-28 3:35PM EDT | 531.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,020 | 0 | 6.25% |
| SPY240703P00532000 | 2024-06-28 4:10PM EDT | 532.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 676 | 0 | 6.25% |
| SPY240703P00533000 | 2024-06-28 4:14PM EDT | 533.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 6.25% |
| SPY240703P00534000 | 2024-06-28 4:00PM EDT | 534.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 6.25% |
| SPY240703P00535000 | 2024-06-28 4:11PM EDT | 535.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3,231 | 0 | 3.13% |
| SPY240703P00536000 | 2024-06-28 4:14PM EDT | 536.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,622 | 0 | 3.13% |
| SPY240703P00537000 | 2024-06-28 4:14PM EDT | 537.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,106 | 0 | 3.13% |
| SPY240703P00538000 | 2024-06-28 4:13PM EDT | 538.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,217 | 0 | 3.13% |
| SPY240703P00539000 | 2024-06-28 4:14PM EDT | 539.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3,566 | 0 | 3.13% |
| SPY240703P00540000 | 2024-06-28 4:14PM EDT | 540.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 8,218 | 0 | 1.56% |
| SPY240703P00541000 | 2024-06-28 4:13PM EDT | 541.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 6,393 | 0 | 1.56% |
| SPY240703P00542000 | 2024-06-28 4:14PM EDT | 542.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 7,565 | 0 | 1.56% |
| SPY240703P00543000 | 2024-06-28 4:14PM EDT | 543.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 7,469 | 0 | 0.78% |
| SPY240703P00544000 | 2024-06-28 4:14PM EDT | 544.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 5,791 | 0 | 0.20% |
| SPY240703P00545000 | 2024-06-28 4:14PM EDT | 545.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 13,266 | 0 | 0.00% |
| SPY240703P00546000 | 2024-06-28 4:14PM EDT | 546.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 9,884 | 0 | 0.00% |
| SPY240703P00547000 | 2024-06-28 4:14PM EDT | 547.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 7,995 | 0 | 0.00% |
| SPY240703P00548000 | 2024-06-28 4:10PM EDT | 548.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 5,600 | 0 | 0.00% |
| SPY240703P00549000 | 2024-06-28 4:04PM EDT | 549.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5,173 | 0 | 0.00% |
| SPY240703P00550000 | 2024-06-28 4:09PM EDT | 550.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3,065 | 0 | 0.00% |
| SPY240703P00551000 | 2024-06-28 4:05PM EDT | 551.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3,522 | 0 | 0.00% |
| SPY240703P00552000 | 2024-06-28 3:45PM EDT | 552.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| SPY240703P00553000 | 2024-06-28 1:15PM EDT | 553.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| SPY240703P00554000 | 2024-06-28 3:26PM EDT | 554.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| SPY240703P00555000 | 2024-06-28 3:14PM EDT | 555.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| SPY240703P00556000 | 2024-06-28 3:26PM EDT | 556.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY240703P00557000 | 2024-06-28 11:19AM EDT | 557.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240703P00558000 | 2024-06-24 3:50PM EDT | 558.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240703P00560000 | 2024-06-24 2:11PM EDT | 560.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240703P00565000 | 2024-06-27 9:34AM EDT | 565.00 | 19.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.