Mercados españoles abiertos en 5 hrs 50 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.606,93 +265,39 (+0,67%) Dólar/Euro
1,0700 -0,0009 (-0,09%) Petróleo Brent
86,54 +0,15 (+0,17%) Bitcoin EUR
57.484,48 +535,18 (+0,94%)
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:375.00
Opciones de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00375000 | 2024-06-20 10:42AM EDT | 2024-06-28 | 173.88 | 171.47 | 171.82 | 0.00 | - | 2 | 0 | 313.28% |
| SPY240719C00375000 | 2024-06-20 10:19AM EDT | 2024-07-19 | 173.80 | 172.81 | 173.19 | 0.00 | - | 1 | 4 | 88.23% |
| SPY240731C00375000 | 2024-04-25 9:55AM EDT | 2024-07-31 | 127.86 | 156.49 | 157.32 | 0.00 | - | 4 | 7 | 0.00% |
| SPY240816C00375000 | 2024-06-24 10:19AM EDT | 2024-08-16 | 174.62 | 174.61 | 175.06 | 0.00 | - | 1 | 20 | 68.48% |
| SPY240830C00375000 | 2024-06-26 10:51AM EDT | 2024-08-30 | 173.94 | 175.56 | 176.14 | 0.00 | - | 1 | 16 | 64.34% |
| SPY240920C00375000 | 2024-06-26 10:51AM EDT | 2024-09-20 | 175.13 | 176.52 | 177.47 | 0.00 | - | 1 | 2,329 | 59.16% |
| SPY240930C00375000 | 2024-06-20 10:48AM EDT | 2024-09-30 | 178.16 | 176.36 | 177.77 | 0.00 | - | 2 | 30 | 56.14% |
| SPY241018C00375000 | 2024-06-14 1:54PM EDT | 2024-10-18 | 171.97 | 176.85 | 177.98 | 0.00 | - | 26 | 13 | 52.30% |
| SPY241031C00375000 | 2024-06-18 1:57PM EDT | 2024-10-31 | 178.87 | 177.57 | 178.86 | 0.00 | - | - | 6 | 51.23% |
| SPY241115C00375000 | 2024-06-12 11:13AM EDT | 2024-11-15 | 174.60 | 178.79 | 180.02 | 0.00 | - | 2 | 2 | 50.69% |
| SPY241129C00375000 | 2024-06-17 3:17PM EDT | 2024-11-29 | 180.97 | 179.56 | 181.12 | 0.00 | - | - | 9 | 51.24% |
| SPY241220C00375000 | 2024-06-27 2:59PM EDT | 2024-12-20 | 179.84 | 180.98 | 182.31 | -0.51 | -0.28% | 9 | 1,040 | 49.86% |
| SPY241231C00375000 | 2024-06-20 9:30AM EDT | 2024-12-31 | 183.34 | 180.74 | 182.52 | 0.00 | - | 2 | 14 | 48.67% |
| SPY250117C00375000 | 2024-06-26 3:19PM EDT | 2025-01-17 | 181.22 | 180.86 | 183.35 | 0.00 | - | 1 | 388 | 47.70% |
| SPY250321C00375000 | 2024-06-18 12:17PM EDT | 2025-03-21 | 185.66 | 184.59 | 187.33 | 0.00 | - | 2 | 392 | 46.03% |
| SPY250331C00375000 | 2024-04-10 3:35PM EDT | 2025-03-31 | 157.63 | 159.60 | 162.59 | 0.00 | - | - | 3 | 0.00% |
| SPY250620C00375000 | 2024-06-10 3:38PM EDT | 2025-06-20 | 178.02 | 188.33 | 191.73 | 0.00 | - | 10 | 23 | 43.56% |
| SPY250919C00375000 | 2024-05-29 9:30AM EDT | 2025-09-19 | 173.82 | 191.97 | 195.75 | 0.00 | - | - | 2 | 41.82% |
| SPY251219C00375000 | 2024-06-18 12:43PM EDT | 2025-12-19 | 196.66 | 195.49 | 199.27 | 0.00 | - | 2 | 197 | 40.38% |
| SPY260116C00375000 | 2024-06-13 11:43AM EDT | 2026-01-16 | 191.23 | 195.77 | 199.50 | 0.00 | - | 6 | 181 | 39.51% |
| SPY260618C00375000 | 2024-06-05 3:27PM EDT | 2026-06-18 | 190.37 | 201.19 | 205.50 | 0.00 | - | 1 | 0 | 38.26% |
| SPY261218C00375000 | 2024-06-20 4:11PM EDT | 2026-12-18 | 208.14 | 206.95 | 211.00 | 0.00 | - | 1 | 5 | 36.69% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00375000 | 2024-06-21 10:06AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,074 | 212.50% |
| SPY240719P00375000 | 2024-06-27 3:57PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 10,559 | 51.56% |
| SPY240731P00375000 | 2024-06-26 12:16PM EDT | 2024-07-31 | 0.07 | 0.05 | 0.06 | 0.00 | - | 200 | 456 | 45.12% |
| SPY240816P00375000 | 2024-06-27 3:19PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 3,564 | 15,838 | 39.75% |
| SPY240830P00375000 | 2024-06-27 3:50PM EDT | 2024-08-30 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 23 | 804 | 36.91% |
| SPY240920P00375000 | 2024-06-27 2:39PM EDT | 2024-09-20 | 0.31 | 0.29 | 0.30 | -0.01 | -3.12% | 101 | 14,774 | 34.38% |
| SPY240930P00375000 | 2024-06-27 3:03PM EDT | 2024-09-30 | 0.34 | 0.33 | 0.35 | -0.13 | -27.66% | 3 | 461 | 33.20% |
| SPY241018P00375000 | 2024-06-27 1:43PM EDT | 2024-10-18 | 0.49 | 0.47 | 0.49 | -0.05 | -9.26% | 10 | 208 | 31.91% |
| SPY241031P00375000 | 2024-06-24 3:58PM EDT | 2024-10-31 | 0.67 | 0.56 | 0.58 | 0.00 | - | 21 | 32 | 30.98% |
| SPY241115P00375000 | 2024-06-26 2:42PM EDT | 2024-11-15 | 0.78 | 0.63 | 0.84 | 0.00 | - | 4 | 4 | 31.03% |
| SPY241129P00375000 | 2024-06-26 2:54PM EDT | 2024-11-29 | 0.89 | 0.73 | 0.96 | 0.00 | - | 1 | 27 | 30.26% |
| SPY241220P00375000 | 2024-06-26 10:08AM EDT | 2024-12-20 | 1.14 | 1.08 | 1.10 | 0.00 | - | 1 | 11,018 | 29.06% |
| SPY241231P00375000 | 2024-06-26 1:27PM EDT | 2024-12-31 | 1.23 | 1.15 | 1.18 | 0.00 | - | 165 | 513 | 28.54% |
| SPY250117P00375000 | 2024-06-27 11:41AM EDT | 2025-01-17 | 1.39 | 1.34 | 1.37 | -0.03 | -2.11% | 1 | 9,569 | 28.06% |
| SPY250131P00375000 | 2024-06-10 1:46PM EDT | 2025-01-31 | 1.65 | 1.47 | 1.59 | 0.00 | - | 9 | 11 | 27.91% |
| SPY250321P00375000 | 2024-06-26 2:55PM EDT | 2025-03-21 | 2.09 | 2.00 | 2.03 | 0.00 | - | 24 | 763 | 26.44% |
| SPY250331P00375000 | 2024-06-24 3:22PM EDT | 2025-03-31 | 2.29 | 2.08 | 2.13 | 0.00 | - | 1 | 52 | 26.21% |
| SPY250620P00375000 | 2024-06-26 3:55PM EDT | 2025-06-20 | 2.95 | 2.85 | 2.91 | 0.00 | - | 2 | 3,052 | 24.62% |
| SPY250919P00375000 | 2024-06-24 9:54AM EDT | 2025-09-19 | 4.06 | 3.76 | 3.84 | 0.00 | - | 2 | 7 | 23.42% |
| SPY251219P00375000 | 2024-06-17 2:03PM EDT | 2025-12-19 | 4.71 | 4.63 | 4.74 | 0.00 | - | 2 | 3,160 | 22.48% |
| SPY260116P00375000 | 2024-06-12 10:21AM EDT | 2026-01-16 | 4.90 | 4.84 | 5.00 | 0.00 | - | 3 | 67 | 22.21% |
| SPY261218P00375000 | 2024-06-24 4:10PM EDT | 2026-12-18 | 8.25 | 7.00 | 9.08 | 0.00 | - | 1 | 4,567 | 20.78% |
© 2024 Yahoo. Todos los derechos reservados.