Mercados españoles cerrados en 7 hrs 56 min
IBEX 35
11.299,30 0,00 (0,00%) Euro Stoxx 50
5.059,54 -12,91 (-0,25%) Dólar/Euro
1,0867 -0,0002 (-0,02%) Petróleo Brent
83,70 +0,43 (+0,52%) Oro
2.391,30 +5,80 (+0,24%) Bitcoin EUR
60.955,61 +76,80 (+0,13%)
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:340.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00340000 | 2024-05-16 2:14PM EDT | 2024-05-17 | 189.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00340000 | 2024-04-05 10:33AM EDT | 2024-05-31 | 179.27 | 173.27 | 173.61 | 0.00 | - | 1 | 67 | 0.00% |
| SPY240621C00340000 | 2024-05-15 12:25PM EDT | 2024-06-21 | 189.78 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SPY240628C00340000 | 2024-04-24 3:31PM EDT | 2024-06-28 | 169.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00340000 | 2024-04-01 11:53AM EDT | 2024-07-19 | 186.05 | 168.84 | 171.30 | 0.00 | - | 2 | 28 | 0.00% |
| SPY240731C00340000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 163.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240816C00340000 | 2024-04-26 12:19PM EDT | 2024-08-16 | 173.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00340000 | 2024-04-26 12:11PM EDT | 2024-08-30 | 174.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00340000 | 2024-05-08 11:41AM EDT | 2024-09-20 | 182.86 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240930C00340000 | 2024-05-06 10:59AM EDT | 2024-09-30 | 180.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00340000 | 2024-05-07 11:07AM EDT | 2024-12-20 | 187.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00340000 | 2024-04-22 11:29AM EDT | 2025-01-17 | 168.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00340000 | 2024-05-16 9:32AM EDT | 2025-03-21 | 203.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00340000 | 2024-05-09 1:20PM EDT | 2025-06-20 | 195.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00340000 | 2024-05-07 10:28AM EDT | 2025-12-19 | 199.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00340000 | 2024-03-22 3:45PM EDT | 2026-01-16 | 206.21 | 179.50 | 184.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY261218C00340000 | 2024-05-15 9:50AM EDT | 2026-12-18 | 217.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00340000 | 2024-05-07 1:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| SPY240531P00340000 | 2024-05-13 10:34AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY240621P00340000 | 2024-05-16 2:44PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| SPY240628P00340000 | 2024-05-15 12:26PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY240719P00340000 | 2024-05-15 12:33PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SPY240731P00340000 | 2024-05-15 10:55AM EDT | 2024-07-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY240816P00340000 | 2024-05-09 12:11PM EDT | 2024-08-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPY240830P00340000 | 2024-05-07 11:49AM EDT | 2024-08-30 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240920P00340000 | 2024-05-15 3:57PM EDT | 2024-09-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY240930P00340000 | 2024-05-15 10:22AM EDT | 2024-09-30 | 0.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY241031P00340000 | 2024-05-16 10:27AM EDT | 2024-10-31 | 0.60 | 0.62 | 0.65 | 0.00 | - | 5 | 12 | 31.57% |
| SPY241220P00340000 | 2024-05-16 1:16PM EDT | 2024-12-20 | 1.02 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| SPY250117P00340000 | 2024-05-16 1:16PM EDT | 2025-01-17 | 1.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SPY250321P00340000 | 2024-05-15 10:53AM EDT | 2025-03-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250620P00340000 | 2024-05-15 11:41AM EDT | 2025-06-20 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250919P00340000 | 2024-05-13 9:37AM EDT | 2025-09-19 | 3.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SPY251219P00340000 | 2024-05-15 12:33PM EDT | 2025-12-19 | 3.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY260116P00340000 | 2024-05-16 4:00PM EDT | 2026-01-16 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY261218P00340000 | 2024-05-15 9:40AM EDT | 2026-12-18 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.