Mercados españoles cerrados
S&P 500
5.259,84 -47,17 (-0,89%) Nasdaq
16.697,57 -103,97 (-0,62%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0808 -0,0019 (-0,17%) Petróleo Brent
81,40 -0,50 (-0,61%) Bitcoin EUR
62.302,31 -2.028,29 (-3,15%)
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 03:04PM EDT. Mercado abierto.
Precio de ejercicio:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00310000 | 2024-04-01 9:32AM EDT | 2024-05-31 | 216.72 | 192.09 | 192.51 | 0.00 | - | 2 | 18 | 0.00% |
| SPY240621C00310000 | 2024-05-17 4:10PM EDT | 2024-06-21 | 220.87 | 216.03 | 216.74 | 0.00 | - | 2 | 2,548 | 98.46% |
| SPY240628C00310000 | 2024-03-26 11:28AM EDT | 2024-06-28 | 215.50 | 191.10 | 192.02 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240719C00310000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 185.74 | 199.55 | 200.38 | 0.00 | - | - | 3 | 0.00% |
| SPY240816C00310000 | 2024-05-06 10:53AM EDT | 2024-08-16 | 207.97 | 217.34 | 218.56 | 0.00 | - | 2 | 4 | 67.21% |
| SPY240920C00310000 | 2024-05-17 4:10PM EDT | 2024-09-20 | 223.87 | 219.24 | 220.27 | 0.00 | - | 2 | 442 | 63.03% |
| SPY240930C00310000 | 2024-05-07 11:15AM EDT | 2024-09-30 | 213.27 | 219.13 | 220.35 | 0.00 | - | 2 | 13 | 60.52% |
| SPY241220C00310000 | 2024-05-22 11:53AM EDT | 2024-12-20 | 228.43 | 222.34 | 223.73 | 0.00 | - | 6 | 1,068 | 54.43% |
| SPY250117C00310000 | 2024-05-15 12:10PM EDT | 2025-01-17 | 225.67 | 222.39 | 224.46 | 0.00 | - | 2 | 36 | 51.83% |
| SPY250321C00310000 | 2024-04-22 11:42AM EDT | 2025-03-21 | 199.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250620C00310000 | 2024-01-18 11:58AM EDT | 2025-06-20 | 180.30 | 203.12 | 207.01 | 0.00 | - | 1 | 10 | 0.00% |
| SPY251219C00310000 | 2024-05-02 10:52AM EDT | 2025-12-19 | 211.64 | 232.61 | 236.28 | 0.00 | - | 3 | 32 | 45.13% |
| SPY260116C00310000 | 2024-03-05 12:24PM EDT | 2026-01-16 | 219.00 | 228.00 | 232.92 | 0.00 | - | 6 | 9 | 41.40% |
| SPY261218C00310000 | 2024-05-21 1:00PM EDT | 2026-12-18 | 248.00 | 241.07 | 245.50 | 0.00 | - | 1 | 82 | 40.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00310000 | 2024-05-20 2:50PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,220 | 96.88% |
| SPY240621P00310000 | 2024-05-23 12:13PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 329 | 5,582 | 60.94% |
| SPY240628P00310000 | 2024-05-23 2:03PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 250 | 838 | 56.45% |
| SPY240719P00310000 | 2024-05-23 1:43PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.08 | 0.00 | - | 336 | 552 | 48.73% |
| SPY240816P00310000 | 2024-05-23 1:43PM EDT | 2024-08-16 | 0.14 | 0.16 | 0.17 | +0.02 | +16.67% | 5 | 306 | 43.46% |
| SPY240920P00310000 | 2024-05-21 3:15PM EDT | 2024-09-20 | 0.23 | 0.29 | 0.30 | 0.00 | - | 10 | 2,835 | 39.21% |
| SPY240930P00310000 | 2024-05-20 1:25PM EDT | 2024-09-30 | 0.27 | 0.32 | 0.34 | 0.00 | - | 16 | 215 | 38.28% |
| SPY241220P00310000 | 2024-05-17 3:03PM EDT | 2024-12-20 | 0.72 | 0.82 | 0.83 | 0.00 | - | 13 | 4,011 | 34.16% |
| SPY250117P00310000 | 2024-05-16 10:43AM EDT | 2025-01-17 | 0.88 | 0.97 | 1.00 | 0.00 | - | 30 | 2,457 | 33.06% |
| SPY250321P00310000 | 2024-05-17 11:24AM EDT | 2025-03-21 | 1.26 | 1.36 | 1.39 | 0.00 | - | 1 | 367 | 31.09% |
| SPY250620P00310000 | 2024-05-14 12:18PM EDT | 2025-06-20 | 1.84 | 1.87 | 1.91 | 0.00 | - | 3 | 71 | 28.88% |
| SPY250919P00310000 | 2024-05-14 1:26PM EDT | 2025-09-19 | 2.42 | 2.43 | 2.48 | 0.00 | - | 2 | 4 | 27.37% |
| SPY251219P00310000 | 2024-05-23 2:04PM EDT | 2025-12-19 | 3.00 | 2.99 | 3.07 | +0.16 | +5.63% | 2 | 814 | 26.24% |
| SPY260116P00310000 | 2024-05-09 1:51PM EDT | 2026-01-16 | 3.19 | 3.10 | 3.25 | 0.00 | - | 1 | 178 | 25.94% |
| SPY261218P00310000 | 2024-05-22 10:28AM EDT | 2026-12-18 | 4.73 | 4.32 | 5.71 | 0.00 | - | 9 | 99 | 23.68% |
© 2024 Yahoo. Todos los derechos reservados.