Mercados españoles abiertos en 4 hrs 38 min
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.944,55 +454,38 (+1,18%) Dólar/Euro
1,0893 +0,0019 (+0,17%) Petróleo Brent
78,73 +0,32 (+0,41%) Bitcoin EUR
65.395,00 +228,45 (+0,35%)
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:
Precio de ejercicio:300.00
Opciones de comprapara6 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00300000 | 2024-06-05 3:09PM EDT | 2024-06-21 | 234.61 | 234.74 | 235.38 | +9.79 | +4.35% | 5 | 1,679 | 120.95% |
| SPY240628C00300000 | 2024-05-14 9:30AM EDT | 2024-06-28 | 223.00 | 234.73 | 235.39 | 0.00 | - | 1 | 16 | 100.88% |
| SPY240719C00300000 | 2024-05-16 2:04PM EDT | 2024-07-19 | 231.39 | 234.71 | 235.42 | 0.00 | - | 4 | 21 | 73.00% |
| SPY240816C00300000 | 2024-05-20 2:06PM EDT | 2024-08-16 | 232.86 | 235.96 | 236.76 | 0.00 | - | 1 | 9 | 71.30% |
| SPY240920C00300000 | 2024-06-04 9:57AM EDT | 2024-09-20 | 233.14 | 237.59 | 238.54 | +3.03 | +1.32% | 3 | 11,598 | 66.98% |
| SPY240930C00300000 | 2024-05-30 3:49PM EDT | 2024-09-30 | 233.95 | 237.50 | 238.64 | +7.95 | +3.52% | 1 | 26 | 64.07% |
| SPY241115C00300000 | 2024-06-03 9:58AM EDT | 2024-11-15 | 233.42 | 238.82 | 240.18 | 0.00 | - | 16 | 16 | 58.67% |
| SPY241220C00300000 | 2024-06-04 2:17PM EDT | 2024-12-20 | 235.00 | 240.49 | 241.87 | 0.00 | - | 1 | 734 | 57.23% |
| SPY250117C00300000 | 2024-05-31 3:26PM EDT | 2025-01-17 | 229.92 | 240.03 | 242.50 | 0.00 | - | 1 | 497 | 53.74% |
| SPY250321C00300000 | 2024-05-13 12:50PM EDT | 2025-03-21 | 231.58 | 242.63 | 245.10 | 0.00 | - | 2 | 344 | 51.92% |
| SPY250620C00300000 | 2024-05-31 2:28PM EDT | 2025-06-20 | 233.98 | 244.91 | 248.64 | 0.00 | - | 19 | 320 | 51.29% |
| SPY251219C00300000 | 2024-06-05 11:11AM EDT | 2025-12-19 | 248.55 | 249.27 | 253.15 | +0.55 | +0.22% | 1 | 309 | 46.28% |
| SPY260116C00300000 | 2024-05-30 3:48PM EDT | 2026-01-16 | 241.00 | 250.00 | 253.28 | 0.00 | - | 1 | 83 | 45.28% |
| SPY261218C00300000 | 2024-06-04 12:48PM EDT | 2026-12-18 | 252.00 | 257.00 | 261.50 | 0.00 | - | 2 | 119 | 41.39% |
Opciones de ventapara6 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00300000 | 2024-06-05 3:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 36,914 | 81.25% |
| SPY240628P00300000 | 2024-06-05 11:57AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,008 | 5,492 | 67.19% |
| SPY240712P00300000 | 2024-06-04 9:38AM EDT | 2024-07-12 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 519 | 59.77% |
| SPY240719P00300000 | 2024-06-05 11:22AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 59 | 9,190 | 54.69% |
| SPY240816P00300000 | 2024-06-05 9:35AM EDT | 2024-08-16 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 9 | 2,644 | 48.15% |
| SPY240920P00300000 | 2024-06-05 9:35AM EDT | 2024-09-20 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 11 | 14,408 | 42.82% |
| SPY240930P00300000 | 2024-06-05 9:30AM EDT | 2024-09-30 | 0.22 | 0.19 | 0.21 | -0.03 | -12.00% | 7 | 1,466 | 41.46% |
| SPY241018P00300000 | 2024-06-05 12:12PM EDT | 2024-10-18 | 0.27 | 0.25 | 0.27 | -0.04 | -12.90% | 36 | 12 | 39.75% |
| SPY241220P00300000 | 2024-06-05 2:54PM EDT | 2024-12-20 | 0.58 | 0.57 | 0.59 | -0.07 | -10.77% | 13 | 14,660 | 36.40% |
| SPY250117P00300000 | 2024-06-05 12:59PM EDT | 2025-01-17 | 0.71 | 0.70 | 0.73 | -0.08 | -10.13% | 2 | 2,590 | 35.13% |
| SPY250321P00300000 | 2024-06-03 12:03PM EDT | 2025-03-21 | 1.14 | 1.02 | 1.06 | 0.00 | - | 25 | 1,908 | 32.91% |
| SPY250620P00300000 | 2024-06-05 3:46PM EDT | 2025-06-20 | 1.49 | 1.45 | 1.50 | -0.13 | -8.02% | 23 | 3,624 | 30.41% |
| SPY250919P00300000 | 2024-05-30 3:29PM EDT | 2025-09-19 | 2.18 | 1.91 | 1.97 | 0.00 | - | 1 | 62 | 28.69% |
| SPY251219P00300000 | 2024-06-05 3:02PM EDT | 2025-12-19 | 2.39 | 2.36 | 2.47 | -0.16 | -6.27% | 2 | 4,262 | 27.42% |
| SPY260116P00300000 | 2024-06-05 2:15PM EDT | 2026-01-16 | 2.55 | 2.48 | 2.69 | -0.15 | -5.56% | 12 | 1,545 | 27.21% |
| SPY260618P00300000 | 2024-05-30 4:00PM EDT | 2026-06-18 | 3.58 | 2.75 | 3.98 | 0.00 | - | 2 | 2 | 26.33% |
| SPY261218P00300000 | 2024-06-05 11:13AM EDT | 2026-12-18 | 4.10 | 3.70 | 5.59 | 0.00 | - | 1 | 148 | 25.51% |
© 2024 Yahoo. Todos los derechos reservados.