Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.426,96 +1.240,39 (+2,06%)
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:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00365000 | 2024-05-15 11:25AM EDT | 2024-05-17 | 163.09 | 163.67 | 164.83 | 0.00 | - | 1 | 6 | 325.20% |
| SPY240531C00365000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 139.08 | 164.85 | 165.18 | 0.00 | - | 1 | 103 | 88.87% |
| SPY240621C00365000 | 2024-05-15 11:25AM EDT | 2024-06-21 | 164.84 | 165.82 | 166.48 | 0.00 | - | 1 | 888 | 69.24% |
| SPY240628C00365000 | 2024-04-25 3:30PM EDT | 2024-06-28 | 142.33 | 165.81 | 166.48 | 0.00 | - | 2 | 56 | 63.31% |
| SPY240719C00365000 | 2024-04-24 10:18AM EDT | 2024-07-19 | 144.99 | 165.98 | 166.70 | 0.00 | - | 2 | 3 | 53.00% |
| SPY240731C00365000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 138.99 | 166.57 | 167.42 | 0.00 | - | - | 8 | 51.72% |
| SPY240816C00365000 | 2024-05-08 11:48AM EDT | 2024-08-16 | 156.28 | 167.76 | 168.55 | 0.00 | - | 2 | 80 | 51.15% |
| SPY240830C00365000 | 2024-04-26 12:26PM EDT | 2024-08-30 | 150.08 | 168.65 | 169.61 | 0.00 | - | 304 | 157 | 50.45% |
| SPY240920C00365000 | 2024-05-15 9:53AM EDT | 2024-09-20 | 166.45 | 169.77 | 170.72 | 0.00 | - | 1 | 1,120 | 49.78% |
| SPY240930C00365000 | 2024-05-01 3:02PM EDT | 2024-09-30 | 150.03 | 169.71 | 170.84 | 0.00 | - | 4 | 17 | 48.18% |
| SPY241220C00365000 | 2024-05-17 3:03PM EDT | 2024-12-20 | 173.24 | 173.72 | 175.13 | -0.97 | -0.56% | 13 | 1,000 | 44.51% |
| SPY241231C00365000 | 2024-03-28 12:20PM EDT | 2024-12-31 | 172.05 | 154.56 | 155.89 | 0.00 | - | 2 | 1 | 0.00% |
| SPY250117C00365000 | 2024-05-17 3:26PM EDT | 2025-01-17 | 174.70 | 174.00 | 175.93 | +0.20 | +0.11% | 1 | 1,273 | 42.90% |
| SPY250321C00365000 | 2024-05-10 11:41AM EDT | 2025-03-21 | 169.57 | 177.10 | 179.79 | 0.00 | - | 6 | 116 | 42.30% |
| SPY250620C00365000 | 2024-04-25 10:11AM EDT | 2025-06-20 | 154.96 | 180.60 | 184.04 | 0.00 | - | 2 | 106 | 40.76% |
| SPY251219C00365000 | 2024-04-19 11:55AM EDT | 2025-12-19 | 162.41 | 187.24 | 191.05 | 0.00 | - | 1 | 35 | 38.32% |
| SPY260116C00365000 | 2024-04-10 12:05PM EDT | 2026-01-16 | 178.50 | 179.62 | 183.50 | 0.00 | - | 1 | 18 | 32.64% |
| SPY261218C00365000 | 2024-05-15 9:39AM EDT | 2026-12-18 | 198.02 | 198.88 | 203.50 | 0.00 | - | 1 | 44 | 35.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00365000 | 2024-05-09 4:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 3,599 | 212.50% |
| SPY240531P00365000 | 2024-05-17 1:25PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 30 | 2,559 | 54.69% |
| SPY240607P00365000 | 2024-05-17 3:09PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 14 | 93 | 50.39% |
| SPY240614P00365000 | 2024-05-15 10:13AM EDT | 2024-06-14 | 0.04 | 0.04 | 0.05 | 0.00 | - | 20 | 19 | 47.66% |
| SPY240621P00365000 | 2024-05-17 1:16PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5,013 | 17,835 | 43.56% |
| SPY240628P00365000 | 2024-05-16 1:53PM EDT | 2024-06-28 | 0.08 | 0.07 | 0.08 | 0.00 | - | 21 | 820 | 41.11% |
| SPY240719P00365000 | 2024-05-16 1:52PM EDT | 2024-07-19 | 0.17 | 0.15 | 0.16 | 0.00 | - | 40 | 5,135 | 36.38% |
| SPY240731P00365000 | 2024-05-17 12:20PM EDT | 2024-07-31 | 0.21 | 0.20 | 0.21 | -0.06 | -22.22% | 2 | 191 | 34.50% |
| SPY240816P00365000 | 2024-05-16 12:25PM EDT | 2024-08-16 | 0.30 | 0.29 | 0.31 | 0.00 | - | 1 | 1,369 | 32.96% |
| SPY240830P00365000 | 2024-05-16 12:12PM EDT | 2024-08-30 | 0.38 | 0.37 | 0.39 | 0.00 | - | 10 | 265 | 31.69% |
| SPY240920P00365000 | 2024-05-16 11:10AM EDT | 2024-09-20 | 0.54 | 0.52 | 0.53 | +0.01 | +1.89% | 3 | 3,912 | 30.27% |
| SPY240930P00365000 | 2024-05-17 1:20PM EDT | 2024-09-30 | 0.58 | 0.58 | 0.60 | -0.01 | -1.69% | 1 | 674 | 29.69% |
| SPY241220P00365000 | 2024-05-17 2:03PM EDT | 2024-12-20 | 1.31 | 1.33 | 1.35 | -0.03 | -2.24% | 518 | 5,375 | 26.96% |
| SPY241231P00365000 | 2024-05-14 10:37AM EDT | 2024-12-31 | 1.60 | 1.40 | 1.43 | 0.00 | - | 1 | 42 | 26.58% |
| SPY250117P00365000 | 2024-05-17 1:55PM EDT | 2025-01-17 | 1.55 | 1.56 | 1.59 | -0.01 | -0.64% | 17 | 3,178 | 26.17% |
| SPY250321P00365000 | 2024-05-16 11:01AM EDT | 2025-03-21 | 2.09 | 2.11 | 2.15 | 0.00 | - | 16 | 484 | 24.78% |
| SPY250620P00365000 | 2024-05-16 3:31PM EDT | 2025-06-20 | 2.99 | 2.95 | 3.01 | -0.02 | -0.66% | 2 | 802 | 23.41% |
| SPY250919P00365000 | 2024-05-16 12:18PM EDT | 2025-09-19 | 3.96 | 3.91 | 3.99 | 0.00 | - | 80 | 91 | 22.56% |
| SPY251219P00365000 | 2024-05-13 10:41AM EDT | 2025-12-19 | 5.03 | 4.86 | 4.97 | -0.29 | -5.45% | 1 | 2,514 | 21.88% |
| SPY260116P00365000 | 2024-05-08 12:11PM EDT | 2026-01-16 | 5.81 | 5.11 | 5.27 | 0.00 | - | 2 | 33 | 21.70% |
| SPY261218P00365000 | 2024-05-07 10:41AM EDT | 2026-12-18 | 9.00 | 7.26 | 9.25 | 0.00 | - | 1 | 478 | 20.44% |
© 2024 Yahoo. Todos los derechos reservados.