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
61.541,83 +110,71 (+0,18%)
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:370.00
Opciones de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00370000 | 2024-05-09 1:57PM EDT | 2024-05-31 | 150.41 | 159.86 | 160.19 | 0.00 | - | 102 | 254 | 92.68% |
| SPY240607C00370000 | 2024-05-16 3:03PM EDT | 2024-06-07 | 161.31 | 160.30 | 160.66 | 0.00 | - | 3 | 28 | 82.13% |
| SPY240621C00370000 | 2024-05-15 11:27AM EDT | 2024-06-21 | 159.91 | 160.85 | 161.50 | 0.00 | - | 3 | 1,521 | 69.24% |
| SPY240628C00370000 | 2024-05-02 2:33PM EDT | 2024-06-28 | 137.50 | 160.84 | 161.51 | 0.00 | - | 6 | 203 | 63.05% |
| SPY240719C00370000 | 2024-05-01 2:56PM EDT | 2024-07-19 | 141.08 | 161.04 | 161.76 | 0.00 | - | 6 | 18 | 52.53% |
| SPY240731C00370000 | 2024-04-25 11:51AM EDT | 2024-07-31 | 134.24 | 161.65 | 162.48 | 0.00 | - | 6 | 7 | 51.12% |
| SPY240816C00370000 | 2024-04-25 3:36PM EDT | 2024-08-16 | 139.26 | 162.85 | 163.64 | 0.00 | - | 6 | 4 | 50.47% |
| SPY240830C00370000 | 2024-04-30 4:02PM EDT | 2024-08-30 | 138.81 | 163.76 | 164.71 | 0.00 | - | 2 | 20 | 50.96% |
| SPY240920C00370000 | 2024-05-16 2:47PM EDT | 2024-09-20 | 165.95 | 164.90 | 165.84 | 0.00 | - | 1 | 873 | 49.00% |
| SPY240930C00370000 | 2024-05-09 3:27PM EDT | 2024-09-30 | 156.39 | 164.84 | 165.96 | 0.00 | - | 2 | 38 | 47.39% |
| SPY241129C00370000 | 2024-05-15 12:05PM EDT | 2024-11-29 | 167.53 | 167.79 | 169.29 | 0.00 | - | 42 | 100 | 44.59% |
| SPY241220C00370000 | 2024-05-15 10:47AM EDT | 2024-12-20 | 168.48 | 168.96 | 170.35 | +0.88 | +0.53% | 9 | 1,896 | 43.79% |
| SPY241231C00370000 | 2024-04-16 10:01AM EDT | 2024-12-31 | 148.54 | 169.71 | 170.95 | 0.00 | - | 5 | 33 | 43.47% |
| SPY250117C00370000 | 2024-05-15 2:34PM EDT | 2025-01-17 | 168.89 | 169.00 | 171.19 | 0.00 | - | 4 | 304 | 42.22% |
| SPY250321C00370000 | 2024-05-10 11:16AM EDT | 2025-03-21 | 165.12 | 172.44 | 175.10 | 0.00 | - | 12 | 422 | 41.63% |
| SPY250331C00370000 | 2024-04-24 9:30AM EDT | 2025-03-31 | 154.26 | 172.29 | 175.34 | 0.00 | - | 2 | 2 | 41.20% |
| SPY250620C00370000 | 2024-05-09 9:52AM EDT | 2025-06-20 | 166.32 | 176.06 | 179.45 | 0.00 | - | 4 | 154 | 40.15% |
| SPY251219C00370000 | 2024-04-19 10:09AM EDT | 2025-12-19 | 159.73 | 182.85 | 186.69 | 0.00 | - | 1 | 113 | 37.85% |
| SPY260116C00370000 | 2024-05-07 9:31AM EDT | 2026-01-16 | 173.95 | 183.19 | 187.02 | 0.00 | - | 1 | 74 | 37.16% |
| SPY260618C00370000 | 2024-05-15 10:01AM EDT | 2026-06-18 | 187.47 | 189.00 | 193.96 | 0.00 | - | 1 | 1 | 36.83% |
| SPY261218C00370000 | 2024-04-30 3:55PM EDT | 2026-12-18 | 176.20 | 194.84 | 198.60 | 0.00 | - | 1 | 126 | 35.16% |
Opciones de ventapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00370000 | 2024-05-16 10:45AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,617 | 56.25% |
| SPY240607P00370000 | 2024-05-17 4:11PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 50 | 181 | 51.95% |
| SPY240614P00370000 | 2024-05-16 3:51PM EDT | 2024-06-14 | 0.05 | 0.03 | 0.04 | 0.00 | - | 5 | 15 | 46.68% |
| SPY240621P00370000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 29 | 16,525 | 43.36% |
| SPY240628P00370000 | 2024-05-17 1:23PM EDT | 2024-06-28 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 125 | 4,346 | 41.21% |
| SPY240719P00370000 | 2024-05-17 2:57PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 650 | 1,892 | 35.99% |
| SPY240731P00370000 | 2024-05-14 2:10PM EDT | 2024-07-31 | 0.29 | 0.22 | 0.23 | 0.00 | - | 15 | 78 | 34.20% |
| SPY240816P00370000 | 2024-05-17 2:42PM EDT | 2024-08-16 | 0.33 | 0.32 | 0.33 | -0.02 | -5.71% | 2 | 387 | 32.52% |
| SPY240830P00370000 | 2024-05-15 12:27PM EDT | 2024-08-30 | 0.43 | 0.40 | 0.42 | 0.00 | - | 2 | 89 | 31.30% |
| SPY240920P00370000 | 2024-05-17 12:42PM EDT | 2024-09-20 | 0.56 | 0.55 | 0.57 | -0.02 | -3.45% | 526 | 5,246 | 29.86% |
| SPY240930P00370000 | 2024-05-16 9:56AM EDT | 2024-09-30 | 0.63 | 0.62 | 0.64 | 0.00 | - | 10 | 366 | 29.25% |
| SPY241031P00370000 | 2024-05-14 10:46AM EDT | 2024-10-31 | 1.04 | 0.87 | 0.89 | 0.00 | - | 1 | 27 | 27.82% |
| SPY241129P00370000 | 2024-05-15 11:37AM EDT | 2024-11-29 | 1.21 | 1.19 | 1.23 | 0.00 | - | 10 | 213 | 27.15% |
| SPY241220P00370000 | 2024-05-16 10:38AM EDT | 2024-12-20 | 1.39 | 1.40 | 1.42 | 0.00 | - | 3 | 12,345 | 26.48% |
| SPY241231P00370000 | 2024-05-16 4:10PM EDT | 2024-12-31 | 1.50 | 1.47 | 1.51 | 0.00 | - | 1 | 1,549 | 26.14% |
| SPY250117P00370000 | 2024-05-17 3:55PM EDT | 2025-01-17 | 1.65 | 1.64 | 1.67 | +0.01 | +0.61% | 1 | 7,572 | 25.70% |
| SPY250131P00370000 | 2024-05-08 12:18PM EDT | 2025-01-31 | 2.07 | 1.73 | 1.83 | 0.00 | - | - | 4 | 25.45% |
| SPY250321P00370000 | 2024-05-17 2:55PM EDT | 2025-03-21 | 2.22 | 2.22 | 2.27 | -0.05 | -2.20% | 76 | 956 | 24.37% |
| SPY250331P00370000 | 2024-05-16 11:01AM EDT | 2025-03-31 | 2.30 | 2.32 | 2.37 | 0.00 | - | 12 | 93 | 24.20% |
| SPY250620P00370000 | 2024-05-17 3:14PM EDT | 2025-06-20 | 3.13 | 3.11 | 3.17 | -0.05 | -1.57% | 1,704 | 443 | 23.03% |
| SPY250919P00370000 | 2024-04-29 3:36PM EDT | 2025-09-19 | 5.51 | 4.13 | 4.21 | 0.00 | - | 1 | 3 | 22.22% |
| SPY251219P00370000 | 2024-05-17 3:03PM EDT | 2025-12-19 | 5.19 | 5.12 | 5.24 | -0.01 | -0.19% | 1 | 1,502 | 21.58% |
| SPY260116P00370000 | 2024-05-15 3:48PM EDT | 2026-01-16 | 5.52 | 5.40 | 5.55 | 0.00 | - | 2 | 358 | 21.40% |
| SPY261218P00370000 | 2024-05-16 11:33AM EDT | 2026-12-18 | 8.20 | 7.66 | 9.68 | 0.00 | - | 1 | 311 | 20.18% |
© 2024 Yahoo. Todos los derechos reservados.