Mercados españoles cerrados en 4 hrs 22 min
IBEX 35
11.037,20 +77,70 (+0,71%) Euro Stoxx 50
4.912,48 +32,06 (+0,66%) Dólar/Euro
1,0717 -0,0018 (-0,17%) Petróleo Brent
84,10 -0,15 (-0,18%) Oro
2.322,70 -6,30 (-0,27%) Bitcoin EUR
61.045,45 -518,94 (-0,84%)
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
Antes de la apertura:
Precio de ejercicio:355.00
Opciones de comprapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00355000 | 2024-06-17 1:46PM EDT | 2024-06-21 | 192.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,500 | 0.00% |
| SPY240628C00355000 | 2024-02-06 4:50PM EDT | 2024-06-28 | 144.66 | 162.58 | 165.97 | 0.00 | - | 2 | 6 | 0.00% |
| SPY240719C00355000 | 2024-05-23 4:13PM EDT | 2024-07-19 | 172.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240731C00355000 | 2024-04-25 9:56AM EDT | 2024-07-31 | 147.21 | 176.21 | 177.07 | 0.00 | - | 4 | 6 | 0.00% |
| SPY240816C00355000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 189.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00355000 | 2024-05-09 2:43PM EDT | 2024-08-30 | 169.63 | 181.63 | 182.49 | 0.00 | - | 2 | 18 | 0.00% |
| SPY240920C00355000 | 2024-06-17 3:59PM EDT | 2024-09-20 | 196.03 | 0.00 | 0.00 | 0.00 | - | 4 | 717 | 0.00% |
| SPY240930C00355000 | 2024-06-13 1:06PM EDT | 2024-09-30 | 190.39 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| SPY241018C00355000 | 2024-05-09 2:44PM EDT | 2024-10-18 | 170.96 | 183.00 | 183.99 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241220C00355000 | 2024-05-03 11:52AM EDT | 2024-12-20 | 165.90 | 180.97 | 182.47 | 0.00 | - | 3 | 1,803 | 0.00% |
| SPY241231C00355000 | 2024-04-25 11:05AM EDT | 2024-12-31 | 155.72 | 183.22 | 184.91 | 0.00 | - | 2 | 16 | 0.00% |
| SPY250117C00355000 | 2024-04-09 1:00PM EDT | 2025-01-17 | 174.89 | 175.04 | 176.53 | 0.00 | - | 2 | 34 | 0.00% |
| SPY250321C00355000 | 2024-06-14 9:41AM EDT | 2025-03-21 | 198.44 | 0.00 | 0.00 | 0.00 | - | 2 | 681 | 0.00% |
| SPY250620C00355000 | 2024-05-30 9:30AM EDT | 2025-06-20 | 187.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00355000 | 2024-05-29 9:54AM EDT | 2025-12-19 | 195.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00355000 | 2024-06-11 2:31PM EDT | 2026-01-16 | 203.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPY260618C00355000 | 2024-05-29 1:39PM EDT | 2026-06-18 | 201.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY261218C00355000 | 2024-06-17 2:06PM EDT | 2026-12-18 | 225.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
Opciones de ventapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00355000 | 2024-06-17 3:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 50.00% |
| SPY240628P00355000 | 2024-06-17 9:55AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 1,105 | 50.00% |
| SPY240719P00355000 | 2024-06-17 2:41PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 2,354 | 25.00% |
| SPY240731P00355000 | 2024-06-17 2:44PM EDT | 2024-07-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 25.00% |
| SPY240816P00355000 | 2024-06-17 9:35AM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 1,677 | 25.00% |
| SPY240830P00355000 | 2024-06-14 3:05PM EDT | 2024-08-30 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 350 | 25.00% |
| SPY240920P00355000 | 2024-06-17 9:30AM EDT | 2024-09-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 3,468 | 12.50% |
| SPY240930P00355000 | 2024-06-11 1:41PM EDT | 2024-09-30 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 663 | 12.50% |
| SPY241018P00355000 | 2024-06-14 11:24AM EDT | 2024-10-18 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 12.50% |
| SPY241031P00355000 | 2024-06-06 11:07AM EDT | 2024-10-31 | 0.58 | 0.00 | 0.00 | 0.00 | - | 161 | 165 | 12.50% |
| SPY241129P00355000 | 2024-06-03 1:08PM EDT | 2024-11-29 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 12.50% |
| SPY241220P00355000 | 2024-06-17 2:53PM EDT | 2024-12-20 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241231P00355000 | 2024-06-14 11:43AM EDT | 2024-12-31 | 1.09 | 0.00 | 0.00 | 0.00 | - | 20 | 157 | 12.50% |
| SPY250117P00355000 | 2024-06-17 2:42PM EDT | 2025-01-17 | 1.19 | 0.00 | 0.00 | 0.00 | - | 12 | 1,232 | 12.50% |
| SPY250321P00355000 | 2024-06-17 1:23PM EDT | 2025-03-21 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 846 | 12.50% |
| SPY250620P00355000 | 2024-06-17 4:00PM EDT | 2025-06-20 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250919P00355000 | 2024-06-14 11:22AM EDT | 2025-09-19 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 6.25% |
| SPY251219P00355000 | 2024-05-28 12:33PM EDT | 2025-12-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,484 | 6.25% |
| SPY260116P00355000 | 2024-06-12 10:59AM EDT | 2026-01-16 | 3.94 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 6.25% |
| SPY261218P00355000 | 2024-06-17 1:51PM EDT | 2026-12-18 | 6.33 | 0.00 | 0.00 | 0.00 | - | 2 | 751 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.