Mercados españoles cerrados
S&P 500
5.300,66 +53,98 (+1,03%) Nasdaq
16.727,12 +215,94 (+1,31%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0877 +0,0055 (+0,51%) Petróleo Brent
82,85 +0,47 (+0,57%) Bitcoin EUR
60.062,17 +3.629,50 (+6,43%)
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 02:23PM EDT. Mercado abierto.
Precio de ejercicio:335.00
Opciones de comprapara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00335000 | 2024-05-15 12:52PM EDT | 2024-05-17 | 193.51 | 194.07 | 194.33 | +18.81 | +10.77% | 1 | 28 | 218.56% |
| SPY240531C00335000 | 2023-12-12 12:12PM EDT | 2024-05-31 | 134.26 | 147.09 | 148.02 | 0.00 | - | - | 1 | 0.00% |
| SPY240621C00335000 | 2024-04-26 10:05AM EDT | 2024-06-21 | 176.44 | 195.72 | 196.21 | 0.00 | - | 3 | 1,290 | 83.31% |
| SPY240628C00335000 | 2024-02-21 12:13PM EDT | 2024-06-28 | 166.38 | 190.63 | 191.28 | 0.00 | - | 1 | 10 | 0.00% |
| SPY240719C00335000 | 2024-04-11 10:04AM EDT | 2024-07-19 | 183.04 | 187.43 | 188.26 | 0.00 | - | 50 | 50 | 0.00% |
| SPY240731C00335000 | 2024-04-25 9:56AM EDT | 2024-07-31 | 166.75 | 196.22 | 196.85 | 0.00 | - | - | 2 | 61.06% |
| SPY240816C00335000 | 2024-04-30 1:40PM EDT | 2024-08-16 | 175.09 | 197.27 | 197.86 | 0.00 | - | 2 | 81 | 59.74% |
| SPY240830C00335000 | 2024-04-26 12:28PM EDT | 2024-08-30 | 179.26 | 198.09 | 198.73 | 0.00 | - | 2 | 11 | 58.49% |
| SPY240920C00335000 | 2024-05-13 10:15AM EDT | 2024-09-20 | 192.01 | 199.09 | 199.80 | 0.00 | - | 4 | 1,453 | 56.31% |
| SPY240930C00335000 | 2024-05-01 10:52AM EDT | 2024-09-30 | 172.60 | 199.03 | 199.88 | 0.00 | - | 2 | 9 | 54.27% |
| SPY241220C00335000 | 2024-05-15 10:05AM EDT | 2024-12-20 | 199.85 | 202.37 | 203.31 | +8.63 | +4.51% | 1 | 184 | 49.84% |
| SPY250117C00335000 | 2024-04-05 9:30AM EDT | 2025-01-17 | 191.37 | 185.90 | 187.58 | 0.00 | - | 1 | 42 | 0.00% |
| SPY250321C00335000 | 2024-03-14 2:21PM EDT | 2025-03-21 | 194.91 | 190.30 | 192.45 | 0.00 | - | 8 | 121 | 0.00% |
| SPY250620C00335000 | 2024-02-14 10:38AM EDT | 2025-06-20 | 180.06 | 192.99 | 196.39 | 0.00 | - | 1 | 5 | 26.52% |
| SPY251219C00335000 | 2024-04-26 11:23AM EDT | 2025-12-19 | 197.10 | 213.01 | 216.80 | 0.00 | - | 12 | 41 | 41.43% |
| SPY260116C00335000 | 2024-03-07 10:43AM EDT | 2026-01-16 | 200.61 | 205.50 | 210.50 | 0.00 | - | 2 | 32 | 35.89% |
| SPY261218C00335000 | 2024-04-11 10:13AM EDT | 2026-12-18 | 214.67 | 215.50 | 220.50 | 0.00 | - | 2 | 9 | 34.53% |
Opciones de ventapara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00335000 | 2024-05-06 2:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 827 | 150.00% |
| SPY240531P00335000 | 2024-05-14 3:59PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 229 | 62.50% |
| SPY240621P00335000 | 2024-05-15 9:30AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 16,074 | 50.39% |
| SPY240628P00335000 | 2024-05-15 10:29AM EDT | 2024-06-28 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 12 | 830 | 47.07% |
| SPY240719P00335000 | 2024-05-14 1:58PM EDT | 2024-07-19 | 0.14 | 0.11 | 0.12 | 0.00 | - | 12 | 3,197 | 41.80% |
| SPY240731P00335000 | 2024-05-02 9:36AM EDT | 2024-07-31 | 0.30 | 0.15 | 0.16 | 0.00 | - | 9 | 315 | 39.70% |
| SPY240816P00335000 | 2024-05-10 10:09AM EDT | 2024-08-16 | 0.28 | 0.21 | 0.22 | 0.00 | - | 1 | 175 | 37.55% |
| SPY240830P00335000 | 2024-05-15 12:54PM EDT | 2024-08-30 | 0.27 | 0.27 | 0.28 | -0.05 | -15.62% | 4 | 376 | 36.11% |
| SPY240920P00335000 | 2024-05-15 9:30AM EDT | 2024-09-20 | 0.38 | 0.36 | 0.37 | -0.04 | -9.52% | 3 | 4,419 | 34.25% |
| SPY240930P00335000 | 2024-05-13 10:44AM EDT | 2024-09-30 | 0.48 | 0.40 | 0.42 | 0.00 | - | 20 | 344 | 33.58% |
| SPY241220P00335000 | 2024-05-15 9:36AM EDT | 2024-12-20 | 0.99 | 0.97 | 0.98 | -0.10 | -9.17% | 1 | 7,079 | 30.32% |
| SPY250117P00335000 | 2024-05-10 10:35AM EDT | 2025-01-17 | 1.29 | 1.14 | 1.17 | 0.00 | - | 8 | 409 | 29.41% |
| SPY250321P00335000 | 2024-05-14 10:23AM EDT | 2025-03-21 | 1.72 | 1.58 | 1.60 | 0.00 | - | 1 | 2,295 | 27.77% |
| SPY250620P00335000 | 2024-05-10 12:35PM EDT | 2025-06-20 | 2.34 | 2.18 | 2.22 | 0.00 | - | 2 | 3,588 | 26.00% |
| SPY250919P00335000 | 2024-05-13 1:23PM EDT | 2025-09-19 | 3.13 | 2.87 | 2.95 | 0.00 | - | 32 | 411 | 24.89% |
| SPY251219P00335000 | 2024-05-10 11:51AM EDT | 2025-12-19 | 3.89 | 3.58 | 3.68 | 0.00 | - | 3 | 881 | 24.01% |
| SPY260116P00335000 | 2024-05-09 2:19PM EDT | 2026-01-16 | 4.10 | 3.78 | 3.90 | 0.00 | - | 1 | 583 | 23.77% |
| SPY261218P00335000 | 2024-05-08 3:40PM EDT | 2026-12-18 | 6.56 | 5.58 | 6.87 | 0.00 | - | 1 | 44 | 21.99% |
© 2024 Yahoo. Todos los derechos reservados.