Mercados españoles abiertos en 6 hrs 16 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.320,00 +250,32 (+0,64%) Dólar/Euro
1,0862 +0,0001 (+0,01%) Petróleo Brent
83,68 -0,03 (-0,04%) Bitcoin EUR
65.697,65 +4.583,70 (+7,50%)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00440000 | 2024-05-20 4:08PM EDT | 2024-05-24 | 90.54 | 90.01 | 90.44 | +1.45 | +1.63% | 6 | 265 | 78.71% |
| SPY240531C00440000 | 2024-05-20 10:11AM EDT | 2024-05-31 | 91.92 | 90.43 | 90.78 | +0.53 | +0.58% | 2 | 103 | 56.84% |
| SPY240607C00440000 | 2024-05-17 3:10PM EDT | 2024-06-07 | 90.40 | 90.97 | 91.32 | 0.00 | - | 1 | 62 | 50.44% |
| SPY240614C00440000 | 2024-05-17 2:01PM EDT | 2024-06-14 | 90.53 | 91.48 | 91.92 | 0.00 | - | 10 | 11 | 48.06% |
| SPY240621C00440000 | 2024-05-20 9:45AM EDT | 2024-06-21 | 92.45 | 91.64 | 92.44 | +0.79 | +0.86% | 1 | 14,833 | 45.04% |
| SPY240628C00440000 | 2024-05-09 11:14AM EDT | 2024-06-28 | 82.23 | 91.68 | 92.45 | 0.00 | - | 1 | 566 | 40.83% |
| SPY240719C00440000 | 2024-05-17 9:49AM EDT | 2024-07-19 | 94.12 | 92.47 | 93.16 | +2.37 | +2.58% | 1 | 247 | 35.18% |
| SPY240731C00440000 | 2024-05-17 2:46PM EDT | 2024-07-31 | 92.03 | 93.30 | 94.08 | 0.00 | - | 3 | 89 | 34.49% |
| SPY240816C00440000 | 2024-05-20 12:42PM EDT | 2024-08-16 | 96.52 | 94.83 | 95.55 | +1.97 | +2.08% | 4 | 270 | 34.25% |
| SPY240830C00440000 | 2024-05-15 12:14PM EDT | 2024-08-30 | 94.77 | 96.04 | 96.88 | 0.00 | - | 16 | 31 | 34.13% |
| SPY240920C00440000 | 2024-05-20 11:48AM EDT | 2024-09-20 | 98.33 | 97.52 | 98.35 | -0.03 | -0.03% | 4 | 1,746 | 33.25% |
| SPY240930C00440000 | 2024-05-16 11:45AM EDT | 2024-09-30 | 99.33 | 97.56 | 98.53 | 0.00 | - | 3 | 402 | 32.22% |
| SPY241220C00440000 | 2024-05-17 2:43PM EDT | 2024-12-20 | 101.80 | 103.52 | 104.70 | 0.00 | - | 14 | 11,107 | 31.48% |
| SPY241231C00440000 | 2024-05-15 11:08AM EDT | 2024-12-31 | 102.50 | 103.57 | 104.93 | 0.00 | - | 2 | 239 | 30.91% |
| SPY250117C00440000 | 2024-05-15 11:41AM EDT | 2025-01-17 | 103.57 | 104.36 | 106.12 | 0.00 | - | 21 | 2,896 | 30.82% |
| SPY250131C00440000 | 2024-05-15 11:32AM EDT | 2025-01-31 | 104.82 | 105.36 | 107.37 | 0.00 | - | 2 | 2 | 30.98% |
| SPY250321C00440000 | 2024-05-15 3:52PM EDT | 2025-03-21 | 109.00 | 109.16 | 111.25 | 0.00 | - | 6 | 765 | 31.19% |
| SPY250331C00440000 | 2024-05-20 2:35PM EDT | 2025-03-31 | 110.81 | 109.21 | 111.56 | +11.72 | +11.83% | 1 | 14 | 30.91% |
| SPY250620C00440000 | 2024-05-17 12:55PM EDT | 2025-06-20 | 115.02 | 114.69 | 117.44 | 0.00 | - | 1 | 737 | 31.13% |
| SPY250919C00440000 | 2024-05-16 11:45AM EDT | 2025-09-19 | 122.16 | 119.72 | 123.31 | 0.00 | - | 2 | 24 | 31.18% |
| SPY251219C00440000 | 2024-05-15 9:43AM EDT | 2025-12-19 | 123.18 | 124.41 | 128.28 | 0.00 | - | 6 | 1,628 | 30.98% |
| SPY260116C00440000 | 2024-05-16 12:00PM EDT | 2026-01-16 | 127.95 | 125.06 | 128.93 | 0.00 | - | 7 | 720 | 30.55% |
| SPY261218C00440000 | 2024-05-20 2:06PM EDT | 2026-12-18 | 143.00 | 141.00 | 146.00 | -0.70 | -0.49% | 1 | 58 | 30.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00440000 | 2024-05-17 2:37PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 504 | 54.69% |
| SPY240531P00440000 | 2024-05-20 1:00PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 438 | 5,875 | 39.06% |
| SPY240607P00440000 | 2024-05-20 9:52AM EDT | 2024-06-07 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 8 | 676 | 32.81% |
| SPY240614P00440000 | 2024-05-20 11:28AM EDT | 2024-06-14 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 8 | 86 | 29.59% |
| SPY240621P00440000 | 2024-05-20 3:53PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 124 | 62,364 | 27.74% |
| SPY240628P00440000 | 2024-05-20 3:17PM EDT | 2024-06-28 | 0.22 | 0.22 | 0.23 | -0.03 | -12.00% | 5 | 3,753 | 26.42% |
| SPY240719P00440000 | 2024-05-20 3:13PM EDT | 2024-07-19 | 0.46 | 0.46 | 0.47 | -0.02 | -4.17% | 252 | 3,397 | 23.76% |
| SPY240731P00440000 | 2024-05-20 10:56AM EDT | 2024-07-31 | 0.59 | 0.61 | 0.63 | -0.05 | -7.81% | 25 | 624 | 22.79% |
| SPY240816P00440000 | 2024-05-20 3:52PM EDT | 2024-08-16 | 0.84 | 0.84 | 0.86 | -0.04 | -4.55% | 172 | 5,913 | 21.81% |
| SPY240830P00440000 | 2024-05-20 1:56PM EDT | 2024-08-30 | 1.05 | 1.04 | 1.06 | -0.09 | -7.89% | 9 | 264 | 21.11% |
| SPY240920P00440000 | 2024-05-20 3:36PM EDT | 2024-09-20 | 1.40 | 1.40 | 1.42 | -0.07 | -4.76% | 102 | 25,067 | 20.42% |
| SPY240930P00440000 | 2024-05-20 2:44PM EDT | 2024-09-30 | 1.57 | 1.56 | 1.58 | -0.07 | -4.27% | 17 | 2,104 | 20.09% |
| SPY241018P00440000 | 2024-05-20 12:56PM EDT | 2024-10-18 | 1.88 | 1.92 | 1.95 | -0.12 | -6.00% | 77 | 53 | 19.78% |
| SPY241031P00440000 | 2024-05-20 2:07PM EDT | 2024-10-31 | 2.16 | 2.13 | 2.15 | -0.04 | -1.82% | 5 | 141 | 19.42% |
| SPY241129P00440000 | 2024-05-17 12:22PM EDT | 2024-11-29 | 2.78 | 2.79 | 2.86 | -0.14 | -4.79% | 9 | 18 | 19.22% |
| SPY241220P00440000 | 2024-05-20 2:43PM EDT | 2024-12-20 | 3.26 | 3.24 | 3.28 | -0.07 | -2.10% | 10 | 18,195 | 18.92% |
| SPY241231P00440000 | 2024-05-17 10:05AM EDT | 2024-12-31 | 3.57 | 3.42 | 3.47 | 0.00 | - | 1 | 433 | 18.74% |
| SPY250117P00440000 | 2024-05-20 3:45PM EDT | 2025-01-17 | 3.78 | 3.79 | 3.83 | -0.07 | -1.82% | 25 | 7,819 | 18.57% |
| SPY250131P00440000 | 2024-05-15 10:10AM EDT | 2025-01-31 | 4.48 | 4.04 | 4.21 | 0.00 | - | 1 | 16 | 18.55% |
| SPY250321P00440000 | 2024-05-20 1:05PM EDT | 2025-03-21 | 5.07 | 5.14 | 5.20 | -0.21 | -3.98% | 112 | 2,018 | 18.11% |
| SPY250331P00440000 | 2024-05-20 3:18PM EDT | 2025-03-31 | 5.34 | 5.34 | 5.41 | -0.10 | -1.84% | 8 | 228 | 18.04% |
| SPY250620P00440000 | 2024-05-20 2:56PM EDT | 2025-06-20 | 7.12 | 7.09 | 7.21 | -0.12 | -1.66% | 27 | 4,757 | 17.67% |
| SPY250919P00440000 | 2024-05-17 3:37PM EDT | 2025-09-19 | 9.22 | 9.05 | 9.36 | 0.00 | - | 4 | 93 | 17.48% |
| SPY251219P00440000 | 2024-05-17 9:46AM EDT | 2025-12-19 | 11.11 | 10.79 | 11.27 | 0.00 | - | 2 | 2,120 | 17.22% |
| SPY260116P00440000 | 2024-05-20 2:07PM EDT | 2026-01-16 | 11.46 | 11.02 | 12.27 | -1.20 | -9.48% | 136 | 966 | 17.40% |
| SPY260618P00440000 | 2024-05-15 12:01PM EDT | 2026-06-18 | 14.61 | 13.03 | 15.16 | 0.00 | - | 1 | 501 | 16.99% |
| SPY261218P00440000 | 2024-05-17 2:22PM EDT | 2026-12-18 | 16.97 | 15.67 | 18.14 | 0.00 | - | 2 | 98 | 16.52% |
© 2024 Yahoo. Todos los derechos reservados.