Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0889 +0,0067 (+0,62%) Petróleo Brent
82,95 +0,57 (+0,69%) Bitcoin EUR
60.468,99 +3.885,76 (+6,87%)
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:425.00
Opciones de comprapara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00425000 | 2024-05-15 3:36PM EDT | 2024-05-17 | 104.45 | 104.12 | 104.38 | +8.51 | +8.87% | 10 | 92 | 0.00% |
| SPY240524C00425000 | 2024-05-15 11:24AM EDT | 2024-05-24 | 103.60 | 104.79 | 105.07 | +7.11 | +7.37% | 2 | 71 | 58.01% |
| SPY240531C00425000 | 2024-05-08 3:28PM EDT | 2024-05-31 | 94.07 | 105.02 | 105.30 | 0.00 | - | 2 | 67 | 50.20% |
| SPY240621C00425000 | 2024-05-15 11:53AM EDT | 2024-06-21 | 105.39 | 106.26 | 106.74 | +6.80 | +6.90% | 3 | 13,061 | 45.20% |
| SPY240628C00425000 | 2024-05-14 10:32AM EDT | 2024-06-28 | 99.69 | 106.30 | 106.77 | 0.00 | - | 2 | 122 | 41.68% |
| SPY240719C00425000 | 2024-05-14 10:32AM EDT | 2024-07-19 | 100.36 | 106.90 | 107.35 | 0.00 | - | 2 | 370 | 36.51% |
| SPY240731C00425000 | 2024-05-08 10:21AM EDT | 2024-07-31 | 96.07 | 107.68 | 108.25 | 0.00 | - | 6 | 15 | 36.20% |
| SPY240816C00425000 | 2024-05-09 12:29PM EDT | 2024-08-16 | 99.56 | 109.09 | 109.63 | 0.00 | - | 2 | 102 | 36.15% |
| SPY240830C00425000 | 2024-05-15 2:01PM EDT | 2024-08-30 | 110.41 | 110.21 | 110.81 | +21.05 | +23.56% | 5 | 169 | 35.99% |
| SPY240920C00425000 | 2024-05-10 10:49AM EDT | 2024-09-20 | 112.22 | 111.59 | 112.21 | +7.96 | +7.63% | 2 | 1,005 | 35.19% |
| SPY240930C00425000 | 2024-04-24 1:14PM EDT | 2024-09-30 | 90.56 | 111.44 | 112.48 | 0.00 | - | 2 | 151 | 34.30% |
| SPY241220C00425000 | 2024-05-14 10:29AM EDT | 2024-12-20 | 111.07 | 117.00 | 117.87 | 0.00 | - | 5 | 9,649 | 33.03% |
| SPY241231C00425000 | 2024-05-15 12:14PM EDT | 2024-12-31 | 116.46 | 117.15 | 118.15 | +23.67 | +25.51% | 10 | 1 | 32.50% |
| SPY250117C00425000 | 2024-05-15 3:30PM EDT | 2025-01-17 | 118.24 | 117.62 | 119.08 | +7.24 | +6.52% | 1 | 2,432 | 32.22% |
| SPY250321C00425000 | 2024-05-15 11:40AM EDT | 2025-03-21 | 121.71 | 122.11 | 123.64 | +6.41 | +5.56% | 1 | 2,206 | 32.35% |
| SPY250331C00425000 | 2024-05-08 1:11PM EDT | 2025-03-31 | 112.24 | 122.17 | 123.88 | 0.00 | - | 2 | 12 | 32.02% |
| SPY250620C00425000 | 2024-05-13 2:00PM EDT | 2025-06-20 | 120.60 | 127.37 | 129.06 | 0.00 | - | 6 | 31 | 31.97% |
| SPY250919C00425000 | 2024-05-13 9:51AM EDT | 2025-09-19 | 126.23 | 131.79 | 134.25 | 0.00 | - | 5 | 3 | 31.78% |
| SPY251219C00425000 | 2024-05-10 3:12PM EDT | 2025-12-19 | 135.89 | 135.95 | 139.37 | +5.39 | +4.13% | 8 | 1,493 | 31.76% |
| SPY260116C00425000 | 2024-05-15 9:40AM EDT | 2026-01-16 | 135.90 | 136.09 | 139.89 | +4.11 | +3.12% | 3 | 113 | 31.28% |
| SPY261218C00425000 | 2024-05-14 10:38AM EDT | 2026-12-18 | 147.50 | 150.50 | 155.50 | 0.00 | - | 7 | 21 | 31.04% |
Opciones de ventapara15 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00425000 | 2024-05-13 4:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,768 | 75.00% |
| SPY240524P00425000 | 2024-05-15 2:41PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 231 | 2,303 | 46.09% |
| SPY240531P00425000 | 2024-05-15 12:20PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 3 | 4,480 | 38.67% |
| SPY240607P00425000 | 2024-05-15 3:56PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 7 | 432 | 33.69% |
| SPY240614P00425000 | 2024-05-15 12:56PM EDT | 2024-06-14 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 1 | 360 | 31.25% |
| SPY240621P00425000 | 2024-05-15 3:10PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 884 | 27,508 | 29.30% |
| SPY240628P00425000 | 2024-05-15 1:57PM EDT | 2024-06-28 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 7 | 2,413 | 28.13% |
| SPY240719P00425000 | 2024-05-15 2:26PM EDT | 2024-07-19 | 0.41 | 0.40 | 0.41 | -0.06 | -12.77% | 2 | 3,787 | 25.59% |
| SPY240731P00425000 | 2024-05-10 12:02PM EDT | 2024-07-31 | 0.69 | 0.53 | 0.54 | 0.00 | - | 25 | 839 | 24.60% |
| SPY240816P00425000 | 2024-05-15 11:59AM EDT | 2024-08-16 | 0.73 | 0.71 | 0.72 | -0.11 | -13.10% | 1,235 | 1,663 | 23.54% |
| SPY240830P00425000 | 2024-05-15 1:13PM EDT | 2024-08-30 | 0.89 | 0.87 | 0.90 | -0.20 | -18.35% | 14 | 268 | 22.85% |
| SPY240920P00425000 | 2024-05-15 2:37PM EDT | 2024-09-20 | 1.18 | 1.16 | 1.18 | -0.19 | -13.87% | 32 | 9,450 | 22.02% |
| SPY240930P00425000 | 2024-05-15 3:31PM EDT | 2024-09-30 | 1.30 | 1.28 | 1.31 | -0.28 | -17.72% | 319 | 572 | 21.66% |
| SPY241018P00425000 | 2024-05-13 10:37AM EDT | 2024-10-18 | 1.94 | 1.59 | 1.60 | 0.00 | - | 267 | 288 | 21.24% |
| SPY241220P00425000 | 2024-05-15 3:50PM EDT | 2024-12-20 | 2.65 | 2.65 | 2.67 | -0.38 | -12.54% | 414 | 15,733 | 20.16% |
| SPY241231P00425000 | 2024-05-15 3:32PM EDT | 2024-12-31 | 2.84 | 2.78 | 2.85 | -0.52 | -15.48% | 11 | 128 | 20.00% |
| SPY250117P00425000 | 2024-05-15 3:46PM EDT | 2025-01-17 | 3.10 | 3.09 | 3.14 | -0.42 | -11.93% | 51 | 8,040 | 19.77% |
| SPY250321P00425000 | 2024-05-15 1:39PM EDT | 2025-03-21 | 4.31 | 4.22 | 4.27 | -0.43 | -9.07% | 25 | 3,448 | 19.16% |
| SPY250331P00425000 | 2024-05-15 3:23PM EDT | 2025-03-31 | 4.44 | 4.39 | 4.46 | -0.52 | -10.48% | 20 | 88 | 19.10% |
| SPY250620P00425000 | 2024-05-15 3:56PM EDT | 2025-06-20 | 5.89 | 5.90 | 5.99 | -0.59 | -9.10% | 38 | 6,130 | 18.61% |
| SPY250919P00425000 | 2024-05-14 3:48PM EDT | 2025-09-19 | 8.35 | 7.72 | 7.85 | 0.00 | - | 2 | 1,498 | 18.33% |
| SPY251219P00425000 | 2024-05-15 1:14PM EDT | 2025-12-19 | 9.49 | 9.38 | 9.56 | -0.69 | -6.78% | 3 | 5,389 | 18.03% |
| SPY260116P00425000 | 2024-05-15 3:58PM EDT | 2026-01-16 | 9.92 | 9.84 | 10.03 | -1.38 | -12.21% | 6 | 431 | 17.92% |
| SPY261218P00425000 | 2024-05-15 3:58PM EDT | 2026-12-18 | 15.20 | 13.39 | 16.83 | -0.50 | -3.18% | 7 | 515 | 17.65% |
© 2024 Yahoo. Todos los derechos reservados.