Mercados españoles cerrados
S&P 500
5.304,03 -2,98 (-0,06%) Nasdaq
16.874,77 +73,23 (+0,44%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0820 -0,0007 (-0,06%) Petróleo Brent
81,28 -0,62 (-0,76%) Bitcoin EUR
62.747,97 -2.088,92 (-3,22%)
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 01:11PM EDT. Mercado abierto.
Precio de ejercicio:280.00
Opciones de comprapara23 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00280000 | 2024-05-21 9:46AM EDT | 2024-06-21 | 250.50 | 250.46 | 251.20 | 0.00 | - | 7 | 3,025 | 116.75% |
| SPY240719C00280000 | 2024-04-11 11:56AM EDT | 2024-07-19 | 238.05 | 241.98 | 242.87 | 0.00 | - | - | 49 | 0.00% |
| SPY240816C00280000 | 2024-05-16 12:07PM EDT | 2024-08-16 | 252.83 | 251.45 | 252.34 | 0.00 | - | 4 | 0 | 76.34% |
| SPY240920C00280000 | 2024-05-08 11:50AM EDT | 2024-09-20 | 241.29 | 252.91 | 254.13 | 0.00 | - | 6 | 728 | 71.42% |
| SPY241220C00280000 | 2024-04-18 11:12AM EDT | 2024-12-20 | 231.77 | 255.11 | 256.69 | 0.00 | - | 6 | 95 | 60.05% |
| SPY250117C00280000 | 2024-04-17 2:13PM EDT | 2025-01-17 | 230.80 | 254.71 | 257.44 | 0.00 | - | 1 | 28 | 56.81% |
| SPY250321C00280000 | 2023-12-07 3:32PM EDT | 2025-03-21 | 190.55 | 198.61 | 202.47 | 0.00 | - | 7 | 11 | 0.00% |
| SPY250620C00280000 | 2024-05-01 2:17PM EDT | 2025-06-20 | 233.94 | 259.79 | 263.32 | 0.00 | - | 129 | 231 | 52.28% |
| SPY251219C00280000 | 2024-03-21 11:52AM EDT | 2025-12-19 | 261.40 | 231.57 | 235.26 | 0.00 | - | 13 | 61 | 0.00% |
| SPY260116C00280000 | 2024-03-26 12:45PM EDT | 2026-01-16 | 258.20 | 243.04 | 248.00 | 0.00 | - | 1 | 12 | 0.00% |
| SPY260618C00280000 | 2024-05-07 12:28PM EDT | 2026-06-18 | 258.20 | 267.37 | 271.50 | 0.00 | - | - | 1 | 45.96% |
| SPY261218C00280000 | 2024-05-08 9:30AM EDT | 2026-12-18 | 259.16 | 270.75 | 275.50 | 0.00 | - | 1 | 6 | 43.90% |
Opciones de ventapara23 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00280000 | 2024-05-20 3:07PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 9,529 | 69.53% |
| SPY240719P00280000 | 2024-05-21 10:48AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 15 | 2,559 | 53.91% |
| SPY240816P00280000 | 2024-05-21 3:59PM EDT | 2024-08-16 | 0.08 | 0.08 | 0.09 | 0.00 | - | 8 | 1,228 | 48.34% |
| SPY240920P00280000 | 2024-05-22 11:45AM EDT | 2024-09-20 | 0.15 | 0.16 | 0.17 | 0.00 | - | 5 | 1,983 | 43.56% |
| SPY241018P00280000 | 2024-05-20 11:15AM EDT | 2024-10-18 | 0.23 | 0.24 | 0.25 | 0.00 | - | 10 | 12 | 41.07% |
| SPY241220P00280000 | 2024-05-22 3:02PM EDT | 2024-12-20 | 0.52 | 0.52 | 0.54 | 0.00 | - | 20 | 4,294 | 37.99% |
| SPY250117P00280000 | 2024-05-22 1:36PM EDT | 2025-01-17 | 0.62 | 0.64 | 0.66 | 0.00 | - | 28 | 980 | 36.73% |
| SPY250321P00280000 | 2024-05-22 9:41AM EDT | 2025-03-21 | 0.90 | 0.94 | 0.96 | 0.00 | - | 1 | 1,268 | 34.57% |
| SPY250620P00280000 | 2024-05-20 9:50AM EDT | 2025-06-20 | 1.27 | 1.32 | 1.35 | 0.00 | - | 2 | 586 | 32.03% |
| SPY250919P00280000 | 2024-05-14 1:29PM EDT | 2025-09-19 | 1.77 | 1.70 | 1.76 | 0.00 | - | 1 | 5 | 30.23% |
| SPY251219P00280000 | 2024-05-20 2:08PM EDT | 2025-12-19 | 2.05 | 2.09 | 2.16 | 0.00 | - | 1 | 1,071 | 28.79% |
| SPY260116P00280000 | 2024-05-17 12:51PM EDT | 2026-01-16 | 2.18 | 2.16 | 2.32 | 0.00 | - | 41 | 150 | 28.49% |
| SPY260618P00280000 | 2024-05-14 10:21AM EDT | 2026-06-18 | 2.96 | 2.51 | 3.02 | 0.00 | - | - | 1 | 26.81% |
| SPY261218P00280000 | 2024-04-12 9:30AM EDT | 2026-12-18 | 4.87 | 2.61 | 4.77 | 0.00 | - | 2 | 37 | 26.54% |
© 2024 Yahoo. Todos los derechos reservados.