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
60.206,05 +96,51 (+0,16%)
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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241115C00265000 | 2024-06-17 10:13AM EDT | 265.00 | 281.16 | 284.29 | 286.17 | 0.00 | - | 2 | 2 | 77.45% |
| SPY241115C00270000 | 2024-06-13 1:33PM EDT | 270.00 | 275.40 | 279.43 | 281.29 | 0.00 | - | 2 | 0 | 76.12% |
| SPY241115C00300000 | 2024-06-03 9:58AM EDT | 300.00 | 233.42 | 250.26 | 252.03 | 0.00 | - | 16 | 16 | 68.41% |
| SPY241115C00370000 | 2024-06-14 1:10PM EDT | 370.00 | 179.55 | 182.41 | 183.97 | 0.00 | - | - | 1 | 52.05% |
| SPY241115C00375000 | 2024-06-12 11:13AM EDT | 375.00 | 174.60 | 177.58 | 179.13 | 0.00 | - | 2 | 2 | 50.95% |
| SPY241115C00380000 | 2024-06-18 1:55PM EDT | 380.00 | 175.20 | 172.76 | 174.29 | 0.00 | - | 2 | 1 | 51.14% |
| SPY241115C00400000 | 2024-06-05 10:17AM EDT | 400.00 | 138.26 | 153.49 | 154.96 | 0.00 | - | - | 1 | 46.64% |
| SPY241115C00430000 | 2024-06-20 4:10PM EDT | 430.00 | 125.96 | 124.75 | 126.14 | 0.00 | - | 1 | 2 | 40.14% |
| SPY241115C00440000 | 2024-06-12 3:30PM EDT | 440.00 | 110.77 | 115.24 | 116.60 | 0.00 | - | 3 | 6 | 38.03% |
| SPY241115C00445000 | 2024-06-14 3:51PM EDT | 445.00 | 106.77 | 110.51 | 111.85 | 0.00 | - | 1 | 3 | 36.99% |
| SPY241115C00450000 | 2024-06-21 10:13AM EDT | 450.00 | 106.00 | 105.79 | 107.11 | -0.92 | -0.86% | 5 | 135 | 35.95% |
| SPY241115C00455000 | 2024-06-18 11:58AM EDT | 455.00 | 102.77 | 101.08 | 102.39 | 0.00 | - | 28 | 65 | 34.92% |
| SPY241115C00460000 | 2024-06-03 2:58PM EDT | 460.00 | 78.18 | 96.40 | 97.69 | 0.00 | - | 1 | 25 | 33.91% |
| SPY241115C00465000 | 2024-06-20 12:30PM EDT | 465.00 | 92.83 | 91.74 | 93.01 | 0.00 | - | 30 | 38 | 32.90% |
| SPY241115C00470000 | 2024-06-21 10:44AM EDT | 470.00 | 86.90 | 87.10 | 88.35 | -0.47 | -0.54% | 1 | 25 | 31.89% |
| SPY241115C00475000 | 2024-06-20 11:03AM EDT | 475.00 | 85.78 | 82.49 | 83.73 | 0.00 | - | 1 | 5 | 30.91% |
| SPY241115C00485000 | 2024-06-21 10:34AM EDT | 485.00 | 73.50 | 73.38 | 74.28 | -1.72 | -2.29% | 2 | 38 | 28.70% |
| SPY241115C00490000 | 2024-06-18 11:55AM EDT | 490.00 | 68.70 | 68.89 | 70.06 | -1.69 | -2.40% | 1 | 27 | 28.03% |
| SPY241115C00495000 | 2024-06-21 11:36AM EDT | 495.00 | 64.62 | 64.45 | 65.47 | -0.24 | -0.37% | 2 | 436 | 26.98% |
| SPY241115C00500000 | 2024-06-21 1:49PM EDT | 500.00 | 59.81 | 60.07 | 61.18 | -1.46 | -2.38% | 1 | 202 | 26.18% |
| SPY241115C00505000 | 2024-06-21 3:16PM EDT | 505.00 | 55.88 | 55.75 | 56.73 | -1.44 | -2.51% | 2 | 14 | 25.19% |
| SPY241115C00510000 | 2024-06-21 9:51AM EDT | 510.00 | 51.60 | 51.50 | 52.47 | -3.10 | -5.67% | 7 | 25 | 24.32% |
| SPY241115C00515000 | 2024-06-20 3:56PM EDT | 515.00 | 48.60 | 47.33 | 48.34 | 0.00 | - | 4 | 18 | 23.51% |
| SPY241115C00520000 | 2024-06-21 1:27PM EDT | 520.00 | 43.25 | 43.25 | 44.23 | -0.66 | -1.50% | 5 | 72 | 22.66% |
| SPY241115C00525000 | 2024-06-21 1:01PM EDT | 525.00 | 39.26 | 39.28 | 40.21 | -1.08 | -2.68% | 31 | 22 | 21.82% |
| SPY241115C00530000 | 2024-06-21 1:15PM EDT | 530.00 | 35.69 | 35.42 | 36.31 | -0.35 | -0.97% | 21 | 103 | 21.01% |
| SPY241115C00535000 | 2024-06-21 3:05PM EDT | 535.00 | 31.90 | 31.69 | 32.54 | -1.56 | -4.66% | 17 | 207 | 20.22% |
| SPY241115C00540000 | 2024-06-21 3:05PM EDT | 540.00 | 28.32 | 28.42 | 28.52 | -1.15 | -3.90% | 564 | 1,222 | 19.16% |
| SPY241115C00545000 | 2024-06-21 3:50PM EDT | 545.00 | 24.70 | 25.00 | 25.08 | -1.28 | -4.93% | 336 | 356 | 18.43% |
| SPY241115C00550000 | 2024-06-21 2:18PM EDT | 550.00 | 21.61 | 21.77 | 21.85 | -0.76 | -3.40% | 115 | 929 | 17.74% |
| SPY241115C00555000 | 2024-06-21 3:56PM EDT | 555.00 | 18.76 | 18.80 | 18.83 | -0.30 | -1.57% | 69 | 3,971 | 17.09% |
| SPY241115C00560000 | 2024-06-21 4:06PM EDT | 560.00 | 15.81 | 15.98 | 16.05 | -1.09 | -6.45% | 69 | 2,204 | 16.49% |
| SPY241115C00565000 | 2024-06-21 4:12PM EDT | 565.00 | 13.42 | 13.46 | 13.53 | -0.87 | -6.09% | 103 | 878 | 15.93% |
| SPY241115C00570000 | 2024-06-21 3:57PM EDT | 570.00 | 11.10 | 11.20 | 11.27 | -0.88 | -7.35% | 70 | 3,565 | 15.42% |
| SPY241115C00575000 | 2024-06-21 2:54PM EDT | 575.00 | 9.01 | 9.22 | 9.29 | -0.35 | -3.74% | 86 | 1,942 | 14.96% |
| SPY241115C00580000 | 2024-06-21 2:54PM EDT | 580.00 | 7.34 | 7.51 | 7.57 | -0.78 | -9.61% | 16 | 1,596 | 14.55% |
| SPY241115C00585000 | 2024-06-21 11:57AM EDT | 585.00 | 6.23 | 6.05 | 6.10 | -0.15 | -2.35% | 2 | 89 | 14.19% |
| SPY241115C00590000 | 2024-06-21 3:56PM EDT | 590.00 | 4.82 | 4.82 | 4.88 | -0.30 | -5.86% | 107 | 550 | 13.89% |
| SPY241115C00595000 | 2024-06-21 11:57AM EDT | 595.00 | 3.95 | 3.81 | 3.86 | -0.41 | -9.40% | 2 | 504 | 13.62% |
| SPY241115C00600000 | 2024-06-21 4:05PM EDT | 600.00 | 2.94 | 2.99 | 3.04 | -0.27 | -8.41% | 56 | 1,182 | 13.40% |
| SPY241115C00605000 | 2024-06-21 1:05PM EDT | 605.00 | 2.36 | 2.33 | 2.37 | -0.37 | -13.55% | 3 | 431 | 13.21% |
| SPY241115C00610000 | 2024-06-21 1:05PM EDT | 610.00 | 1.84 | 1.81 | 1.84 | -0.31 | -14.42% | 5 | 371 | 13.05% |
| SPY241115C00615000 | 2024-06-21 10:01AM EDT | 615.00 | 1.46 | 1.40 | 1.43 | -0.04 | -2.67% | 2 | 12 | 12.94% |
| SPY241115C00620000 | 2024-06-21 9:50AM EDT | 620.00 | 1.14 | 1.08 | 1.12 | -0.19 | -14.29% | 5 | 195 | 12.89% |
| SPY241115C00625000 | 2024-06-21 11:30AM EDT | 625.00 | 0.87 | 0.84 | 0.87 | -0.08 | -8.42% | 3 | 375 | 12.84% |
| SPY241115C00630000 | 2024-06-21 9:54AM EDT | 630.00 | 0.71 | 0.66 | 0.69 | -0.04 | -5.33% | 5 | 205 | 12.85% |
| SPY241115C00640000 | 2024-06-21 1:35PM EDT | 640.00 | 0.43 | 0.42 | 0.44 | -0.05 | -10.42% | 156 | 239 | 12.94% |
| SPY241115C00645000 | 2024-06-18 10:19AM EDT | 645.00 | 0.39 | 0.34 | 0.36 | 0.00 | - | 2 | 6 | 13.04% |
| SPY241115C00650000 | 2024-06-21 3:42PM EDT | 650.00 | 0.30 | 0.28 | 0.30 | -0.04 | -11.76% | 7 | 724 | 13.18% |
| SPY241115C00660000 | 2024-06-05 11:01AM EDT | 660.00 | 0.15 | 0.20 | 0.22 | 0.00 | - | 163 | 171 | 13.54% |
| SPY241115C00665000 | 2024-06-18 9:43AM EDT | 665.00 | 0.21 | 0.17 | 0.19 | 0.00 | - | 1 | 441 | 13.72% |
| SPY241115C00670000 | 2024-06-18 3:57PM EDT | 670.00 | 0.18 | 0.15 | 0.17 | 0.00 | - | 610 | 611 | 13.97% |
| SPY241115C00675000 | 2024-06-20 10:06AM EDT | 675.00 | 0.16 | 0.13 | 0.15 | 0.00 | - | 4 | 5 | 14.19% |
| SPY241115C00680000 | 2024-06-20 9:30AM EDT | 680.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 11 | 412 | 14.48% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241115P00265000 | 2024-06-21 11:32AM EDT | 265.00 | 0.22 | 0.21 | 0.23 | -0.01 | -4.35% | 7 | 128 | 45.85% |
| SPY241115P00270000 | 2024-06-18 4:13PM EDT | 270.00 | 0.20 | 0.23 | 0.25 | 0.00 | - | 1 | 11 | 45.17% |
| SPY241115P00310000 | 2024-05-30 2:54PM EDT | 310.00 | 0.51 | 0.39 | 0.41 | 0.00 | - | 25 | 25 | 39.31% |
| SPY241115P00315000 | 2024-06-20 10:02AM EDT | 315.00 | 0.40 | 0.42 | 0.44 | 0.00 | - | 40 | 60 | 38.65% |
| SPY241115P00325000 | 2024-06-21 3:28PM EDT | 325.00 | 0.48 | 0.48 | 0.49 | -0.03 | -5.88% | 60 | 73 | 37.21% |
| SPY241115P00330000 | 2024-06-13 12:11PM EDT | 330.00 | 0.50 | 0.51 | 0.53 | 0.00 | - | 1 | 66 | 36.62% |
| SPY241115P00335000 | 2024-06-04 1:35PM EDT | 335.00 | 0.70 | 0.54 | 0.56 | 0.00 | - | 25 | 25 | 35.91% |
| SPY241115P00340000 | 2024-06-21 10:49AM EDT | 340.00 | 0.60 | 0.58 | 0.59 | 0.00 | - | 1 | 7 | 35.19% |
| SPY241115P00350000 | 2024-06-21 10:55AM EDT | 350.00 | 0.69 | 0.65 | 0.67 | 0.00 | - | 2 | 1,735 | 33.90% |
| SPY241115P00360000 | 2024-06-20 10:47AM EDT | 360.00 | 0.72 | 0.74 | 0.75 | 0.00 | - | 4 | 906 | 32.54% |
| SPY241115P00365000 | 2024-06-18 2:26PM EDT | 365.00 | 0.75 | 0.78 | 0.80 | 0.00 | - | 600 | 612 | 31.92% |
| SPY241115P00370000 | 2024-06-20 11:55AM EDT | 370.00 | 0.83 | 0.83 | 0.85 | 0.00 | - | 1 | 4 | 31.28% |
| SPY241115P00375000 | 2024-06-20 3:28PM EDT | 375.00 | 0.92 | 0.88 | 0.90 | 0.00 | - | 4 | 4 | 30.62% |
| SPY241115P00380000 | 2024-06-21 9:46AM EDT | 380.00 | 1.02 | 0.94 | 0.96 | +0.12 | +13.33% | 2 | 56 | 29.99% |
| SPY241115P00385000 | 2024-06-21 12:04PM EDT | 385.00 | 1.02 | 0.99 | 1.01 | +0.06 | +6.25% | 2 | 13 | 29.31% |
| SPY241115P00390000 | 2024-06-21 11:45AM EDT | 390.00 | 1.10 | 1.06 | 1.08 | +0.01 | +0.92% | 1 | 7 | 28.71% |
| SPY241115P00395000 | 2024-06-20 1:36PM EDT | 395.00 | 1.22 | 1.12 | 1.14 | 0.00 | - | 1 | 4 | 28.04% |
| SPY241115P00400000 | 2024-06-21 2:35PM EDT | 400.00 | 1.19 | 1.19 | 1.21 | +0.06 | +5.31% | 27 | 2,739 | 27.40% |
| SPY241115P00405000 | 2024-06-13 11:03AM EDT | 405.00 | 1.38 | 1.27 | 1.29 | +0.10 | +7.81% | 2 | 2 | 26.78% |
| SPY241115P00410000 | 2024-06-21 3:28PM EDT | 410.00 | 1.37 | 1.35 | 1.37 | +0.11 | +8.73% | 24 | 25 | 26.15% |
| SPY241115P00415000 | 2024-06-12 12:27PM EDT | 415.00 | 1.33 | 1.44 | 1.46 | 0.00 | - | 160 | 399 | 25.53% |
| SPY241115P00420000 | 2024-06-20 10:59AM EDT | 420.00 | 1.68 | 1.53 | 1.56 | +0.17 | +11.26% | 1 | 80 | 24.92% |
| SPY241115P00425000 | 2024-06-20 3:16PM EDT | 425.00 | 1.71 | 1.63 | 1.66 | 0.00 | - | 2 | 715 | 24.29% |
| SPY241115P00430000 | 2024-06-20 10:24AM EDT | 430.00 | 1.72 | 1.75 | 1.77 | 0.00 | - | 3 | 525 | 23.66% |
| SPY241115P00435000 | 2024-06-21 3:16PM EDT | 435.00 | 1.88 | 1.87 | 1.90 | -0.09 | -4.57% | 1 | 353 | 23.07% |
| SPY241115P00440000 | 2024-06-20 3:33PM EDT | 440.00 | 2.05 | 2.00 | 2.03 | 0.00 | - | 7 | 30 | 22.46% |
| SPY241115P00445000 | 2024-06-17 2:00PM EDT | 445.00 | 2.07 | 2.15 | 2.18 | 0.00 | - | 5 | 189 | 21.86% |
| SPY241115P00450000 | 2024-06-21 9:40AM EDT | 450.00 | 2.50 | 2.31 | 2.34 | +0.21 | +9.17% | 2 | 456 | 21.26% |
| SPY241115P00455000 | 2024-06-20 2:23PM EDT | 455.00 | 2.50 | 2.49 | 2.52 | 0.00 | - | 136 | 11 | 20.67% |
| SPY241115P00460000 | 2024-06-21 3:00PM EDT | 460.00 | 2.74 | 2.69 | 2.73 | -0.01 | -0.36% | 36 | 553 | 20.10% |
| SPY241115P00465000 | 2024-06-21 2:47PM EDT | 465.00 | 2.97 | 2.92 | 2.95 | -0.02 | -0.67% | 7 | 3,729 | 19.51% |
| SPY241115P00470000 | 2024-06-21 2:47PM EDT | 470.00 | 3.20 | 3.17 | 3.21 | +0.02 | +0.63% | 4 | 860 | 18.96% |
| SPY241115P00475000 | 2024-06-21 12:30PM EDT | 475.00 | 3.47 | 3.45 | 3.49 | +0.11 | +3.27% | 1 | 1,110 | 18.39% |
| SPY241115P00480000 | 2024-06-21 2:43PM EDT | 480.00 | 3.83 | 3.76 | 3.79 | 0.00 | - | 90 | 771 | 17.80% |
| SPY241115P00485000 | 2024-06-21 2:35PM EDT | 485.00 | 4.16 | 4.11 | 4.15 | -0.19 | -4.37% | 3 | 550 | 17.25% |
| SPY241115P00490000 | 2024-06-21 4:13PM EDT | 490.00 | 4.53 | 4.51 | 4.55 | -0.05 | -1.09% | 44 | 26,980 | 16.70% |
| SPY241115P00495000 | 2024-06-21 3:46PM EDT | 495.00 | 5.01 | 4.95 | 5.00 | -0.03 | -0.60% | 25 | 1,174 | 16.15% |
| SPY241115P00500000 | 2024-06-21 4:13PM EDT | 500.00 | 5.49 | 5.46 | 5.51 | -0.03 | -0.54% | 69 | 3,667 | 15.60% |
| SPY241115P00505000 | 2024-06-20 3:16PM EDT | 505.00 | 6.15 | 6.03 | 6.09 | 0.00 | - | 7 | 3,216 | 15.06% |
| SPY241115P00510000 | 2024-06-21 2:13PM EDT | 510.00 | 6.81 | 6.69 | 6.74 | +0.06 | +0.89% | 28 | 3,628 | 14.51% |
| SPY241115P00515000 | 2024-06-21 2:48PM EDT | 515.00 | 7.55 | 7.42 | 7.49 | +0.13 | +1.75% | 2 | 446 | 13.96% |
| SPY241115P00520000 | 2024-06-21 2:22PM EDT | 520.00 | 8.38 | 8.26 | 8.33 | +0.14 | +1.70% | 108 | 25,285 | 13.41% |
| SPY241115P00525000 | 2024-06-21 3:59PM EDT | 525.00 | 9.28 | 9.21 | 9.28 | +0.11 | +1.20% | 239 | 1,768 | 12.84% |
| SPY241115P00530000 | 2024-06-21 3:53PM EDT | 530.00 | 10.26 | 10.29 | 10.36 | -0.12 | -1.16% | 70 | 6,502 | 12.27% |
| SPY241115P00535000 | 2024-06-21 3:40PM EDT | 535.00 | 11.62 | 11.52 | 11.59 | +0.28 | +2.47% | 82 | 1,657 | 11.68% |
| SPY241115P00540000 | 2024-06-21 3:41PM EDT | 540.00 | 13.09 | 12.92 | 13.01 | +0.22 | +1.71% | 119 | 6,599 | 11.09% |
| SPY241115P00545000 | 2024-06-21 3:58PM EDT | 545.00 | 14.73 | 14.53 | 14.62 | +0.12 | +0.82% | 223 | 2,644 | 10.47% |
| SPY241115P00550000 | 2024-06-21 3:46PM EDT | 550.00 | 16.60 | 16.37 | 16.46 | +0.38 | +2.34% | 25 | 2,393 | 9.82% |
| SPY241115P00555000 | 2024-06-21 2:15PM EDT | 555.00 | 18.84 | 18.49 | 18.59 | +0.44 | +2.39% | 613 | 3,005 | 9.14% |
| SPY241115P00560000 | 2024-06-21 11:52AM EDT | 560.00 | 20.93 | 20.55 | 21.30 | +0.12 | +0.58% | 353 | 1,300 | 8.63% |
| SPY241115P00565000 | 2024-06-21 10:34AM EDT | 565.00 | 24.71 | 23.33 | 24.17 | +1.81 | +7.90% | 312 | 11 | 7.90% |
| SPY241115P00570000 | 2024-06-21 10:51AM EDT | 570.00 | 27.45 | 26.54 | 27.49 | -0.05 | -0.18% | 4 | 97 | 7.11% |
| SPY241115P00575000 | 2024-06-20 3:59PM EDT | 575.00 | 30.70 | 30.27 | 31.33 | 0.00 | - | 9 | 12 | 6.27% |
| SPY241115P00580000 | 2024-06-14 11:39AM EDT | 580.00 | 39.77 | 34.57 | 35.78 | 0.00 | - | - | 1 | 5.65% |
| SPY241115P00590000 | 2024-06-20 10:15AM EDT | 590.00 | 42.75 | 44.47 | 45.76 | 0.00 | - | 2 | 2 | 6.79% |
© 2024 Yahoo. Todos los derechos reservados.