Mercados españoles cerrados en 2 hrs 52 min
IBEX 35
11.311,30 -28,20 (-0,25%) Euro Stoxx 50
5.035,37 -38,97 (-0,77%) Dólar/Euro
1,0861 0,0000 (-0,00%) Petróleo Brent
82,23 -1,48 (-1,77%) Oro
2.431,70 -6,80 (-0,28%) Bitcoin EUR
65.566,96 +3.886,97 (+6,30%)
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:435.00
Opciones de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00435000 | 2024-05-17 9:53AM EDT | 2024-05-24 | 94.08 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| SPY240531C00435000 | 2024-05-20 11:48AM EDT | 2024-05-31 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 0.00% |
| SPY240607C00435000 | 2024-05-16 11:10AM EDT | 2024-06-07 | 97.75 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| SPY240614C00435000 | 2024-05-16 11:10AM EDT | 2024-06-14 | 98.27 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| SPY240621C00435000 | 2024-05-20 11:33AM EDT | 2024-06-21 | 98.62 | 0.00 | 0.00 | 0.00 | - | 3 | 11,292 | 0.00% |
| SPY240628C00435000 | 2024-05-17 9:53AM EDT | 2024-06-28 | 95.83 | 0.00 | 0.00 | 0.00 | - | 6 | 392 | 0.00% |
| SPY240719C00435000 | 2024-05-16 3:48PM EDT | 2024-07-19 | 97.17 | 0.00 | 0.00 | 0.00 | - | 3 | 613 | 0.00% |
| SPY240731C00435000 | 2024-04-25 12:17PM EDT | 2024-07-31 | 72.46 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| SPY240816C00435000 | 2024-05-17 2:01PM EDT | 2024-08-16 | 98.90 | 0.00 | 0.00 | 0.00 | - | 2 | 547 | 0.00% |
| SPY240830C00435000 | 2024-05-16 2:54PM EDT | 2024-08-30 | 101.49 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
| SPY240920C00435000 | 2024-05-20 2:08PM EDT | 2024-09-20 | 102.70 | 0.00 | 0.00 | 0.00 | - | 1 | 887 | 0.00% |
| SPY240930C00435000 | 2024-05-20 10:30AM EDT | 2024-09-30 | 104.24 | 0.00 | 0.00 | 0.00 | - | 8 | 2,113 | 0.00% |
| SPY241220C00435000 | 2024-05-20 11:39AM EDT | 2024-12-20 | 110.25 | 0.00 | 0.00 | 0.00 | - | 4 | 7,425 | 0.00% |
| SPY241231C00435000 | 2024-05-07 3:27PM EDT | 2024-12-31 | 97.90 | 0.00 | 0.00 | 0.00 | - | 26 | 40 | 0.00% |
| SPY250117C00435000 | 2024-05-15 3:28PM EDT | 2025-01-17 | 109.22 | 0.00 | 0.00 | 0.00 | - | 3 | 1,577 | 0.00% |
| SPY250321C00435000 | 2024-05-20 2:12PM EDT | 2025-03-21 | 114.70 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 0.00% |
| SPY250331C00435000 | 2024-05-13 12:17PM EDT | 2025-03-31 | 107.23 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPY250620C00435000 | 2024-05-20 3:08PM EDT | 2025-06-20 | 120.35 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| SPY250919C00435000 | 2024-05-17 12:21PM EDT | 2025-09-19 | 124.00 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 0.00% |
| SPY251219C00435000 | 2024-05-16 3:03PM EDT | 2025-12-19 | 130.92 | 0.00 | 0.00 | 0.00 | - | 5 | 2,274 | 0.00% |
| SPY260116C00435000 | 2024-05-20 9:56AM EDT | 2026-01-16 | 131.95 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| SPY261218C00435000 | 2024-05-16 10:34AM EDT | 2026-12-18 | 148.00 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00435000 | 2024-05-17 10:31AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 1,112 | 50.00% |
| SPY240531P00435000 | 2024-05-20 4:03PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 5,864 | 25.00% |
| SPY240607P00435000 | 2024-05-20 4:14PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 2,054 | 12.50% |
| SPY240614P00435000 | 2024-05-20 10:12AM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 12.50% |
| SPY240621P00435000 | 2024-05-20 3:11PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 26 | 71,753 | 12.50% |
| SPY240628P00435000 | 2024-05-16 2:59PM EDT | 2024-06-28 | 0.23 | 0.00 | 0.00 | 0.00 | - | 178 | 2,254 | 12.50% |
| SPY240719P00435000 | 2024-05-20 1:48PM EDT | 2024-07-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 6,804 | 12.50% |
| SPY240731P00435000 | 2024-05-15 2:15PM EDT | 2024-07-31 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 874 | 6.25% |
| SPY240816P00435000 | 2024-05-20 2:40PM EDT | 2024-08-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 20 | 3,258 | 6.25% |
| SPY240830P00435000 | 2024-05-20 2:25PM EDT | 2024-08-30 | 0.99 | 0.00 | 0.00 | 0.00 | - | 12 | 388 | 6.25% |
| SPY240920P00435000 | 2024-05-20 3:48PM EDT | 2024-09-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 12 | 12,355 | 6.25% |
| SPY240930P00435000 | 2024-05-17 3:41PM EDT | 2024-09-30 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2,006 | 2,200 | 6.25% |
| SPY241018P00435000 | 2024-05-16 2:48PM EDT | 2024-10-18 | 1.86 | 0.00 | 0.00 | 0.00 | - | 5 | 587 | 6.25% |
| SPY241129P00435000 | 2024-05-17 12:51PM EDT | 2024-11-29 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| SPY241220P00435000 | 2024-05-20 1:46PM EDT | 2024-12-20 | 3.02 | 0.00 | 0.00 | 0.00 | - | 11 | 19,009 | 6.25% |
| SPY241231P00435000 | 2024-05-17 2:09PM EDT | 2024-12-31 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 6.25% |
| SPY250117P00435000 | 2024-05-20 11:55AM EDT | 2025-01-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 26 | 8,171 | 6.25% |
| SPY250131P00435000 | 2024-05-16 3:52PM EDT | 2025-01-31 | 3.91 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SPY250321P00435000 | 2024-05-20 1:53PM EDT | 2025-03-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,453 | 3.13% |
| SPY250331P00435000 | 2024-05-20 2:27PM EDT | 2025-03-31 | 5.02 | 0.00 | 0.00 | 0.00 | - | 9 | 161 | 3.13% |
| SPY250620P00435000 | 2024-05-20 12:11PM EDT | 2025-06-20 | 6.57 | 0.00 | 0.00 | 0.00 | - | 13 | 3,274 | 3.13% |
| SPY250919P00435000 | 2024-05-20 3:43PM EDT | 2025-09-19 | 8.59 | 0.00 | 0.00 | 0.00 | - | 9 | 675 | 3.13% |
| SPY251219P00435000 | 2024-05-20 3:25PM EDT | 2025-12-19 | 10.35 | 0.00 | 0.00 | 0.00 | - | 5 | 770 | 3.13% |
| SPY260116P00435000 | 2024-05-20 1:30PM EDT | 2026-01-16 | 10.81 | 0.00 | 0.00 | 0.00 | - | 145 | 310 | 3.13% |
| SPY260618P00435000 | 2024-05-10 10:57AM EDT | 2026-06-18 | 14.73 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| SPY261218P00435000 | 2024-05-16 3:38PM EDT | 2026-12-18 | 16.25 | 0.00 | 0.00 | 0.00 | - | 59 | 278 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.