Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.397,25 -589,71 (-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:465.00
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240603C00465000 | 2024-05-23 9:44AM EDT | 2024-06-03 | 59.98 | 62.08 | 62.94 | -6.86 | -10.26% | 49 | 1 | 63.18% |
| SPY240606C00465000 | 2024-05-29 3:58PM EDT | 2024-06-06 | 61.44 | 62.33 | 63.20 | 0.00 | - | - | 1 | 52.39% |
| SPY240607C00465000 | 2024-05-30 3:34PM EDT | 2024-06-07 | 58.80 | 62.56 | 63.47 | 0.00 | - | 30 | 29 | 53.05% |
| SPY240614C00465000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 60.44 | 63.18 | 64.09 | -5.19 | -7.91% | 11 | 68 | 46.50% |
| SPY240621C00465000 | 2024-05-31 3:49PM EDT | 2024-06-21 | 61.10 | 63.73 | 64.34 | +0.19 | +0.31% | 16 | 15,556 | 39.30% |
| SPY240628C00465000 | 2024-05-29 1:01PM EDT | 2024-06-28 | 58.03 | 63.74 | 64.35 | -5.99 | -9.36% | 20 | 3,203 | 34.07% |
| SPY240719C00465000 | 2024-05-31 3:28PM EDT | 2024-07-19 | 60.44 | 64.82 | 65.43 | -2.71 | -4.29% | 2 | 413 | 29.03% |
| SPY240731C00465000 | 2024-05-30 3:50PM EDT | 2024-07-31 | 60.43 | 65.81 | 66.47 | 0.00 | - | 6 | 23 | 28.46% |
| SPY240816C00465000 | 2024-05-30 3:37PM EDT | 2024-08-16 | 63.80 | 67.57 | 68.17 | 0.00 | - | 6 | 2,252 | 28.49% |
| SPY240830C00465000 | 2024-05-31 12:26PM EDT | 2024-08-30 | 61.43 | 68.97 | 69.66 | -10.23 | -14.28% | 2 | 40 | 28.52% |
| SPY240920C00465000 | 2024-05-31 2:43PM EDT | 2024-09-20 | 65.36 | 70.71 | 71.39 | -3.24 | -4.72% | 14 | 4,112 | 27.97% |
| SPY240930C00465000 | 2024-05-24 11:12AM EDT | 2024-09-30 | 74.20 | 70.86 | 71.64 | 0.00 | - | 5 | 286 | 27.10% |
| SPY241220C00465000 | 2024-05-31 2:09PM EDT | 2024-12-20 | 72.95 | 78.05 | 79.10 | -3.39 | -4.44% | 1 | 7,040 | 27.51% |
| SPY241231C00465000 | 2024-05-30 10:41AM EDT | 2024-12-31 | 76.17 | 78.22 | 79.42 | 0.00 | - | 3 | 35 | 27.05% |
| SPY250117C00465000 | 2024-05-30 2:38PM EDT | 2025-01-17 | 77.20 | 79.33 | 80.89 | 0.00 | - | 2 | 1,832 | 27.15% |
| SPY250131C00465000 | 2024-05-30 3:42PM EDT | 2025-01-31 | 77.45 | 80.51 | 82.24 | 0.00 | - | 1 | 34 | 27.35% |
| SPY250321C00465000 | 2024-05-23 2:36PM EDT | 2025-03-21 | 84.60 | 84.77 | 86.62 | 0.00 | - | 1 | 388 | 27.83% |
| SPY250331C00465000 | 2024-05-31 3:18PM EDT | 2025-03-31 | 81.30 | 84.93 | 86.97 | -1.94 | -2.33% | 2 | 4 | 27.59% |
| SPY250620C00465000 | 2024-05-31 12:39PM EDT | 2025-06-20 | 85.00 | 91.30 | 93.59 | -4.32 | -4.84% | 4 | 613 | 28.19% |
| SPY250919C00465000 | 2024-05-31 3:02PM EDT | 2025-09-19 | 93.72 | 97.19 | 100.06 | -1.83 | -1.92% | 5 | 84 | 28.50% |
| SPY251219C00465000 | 2024-05-31 12:48PM EDT | 2025-12-19 | 97.56 | 102.18 | 105.93 | -6.47 | -6.22% | 2 | 1,586 | 28.70% |
| SPY260116C00465000 | 2024-05-31 1:49PM EDT | 2026-01-16 | 99.81 | 103.07 | 106.74 | -8.55 | -7.89% | 2 | 52 | 28.37% |
| SPY260618C00465000 | 2024-05-20 9:37AM EDT | 2026-06-18 | 116.21 | 111.50 | 116.50 | 0.00 | - | 1 | 1 | 29.00% |
| SPY261218C00465000 | 2024-05-24 3:55PM EDT | 2026-12-18 | 125.00 | 120.50 | 125.50 | 0.00 | - | 2 | 19 | 29.04% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240603P00465000 | 2024-05-29 12:33PM EDT | 2024-06-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 726 | 46.88% |
| SPY240604P00465000 | 2024-05-31 10:47AM EDT | 2024-06-04 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 142 | 40.63% |
| SPY240606P00465000 | 2024-05-29 3:58PM EDT | 2024-06-06 | 0.05 | 0.01 | 0.02 | 0.00 | - | - | 1 | 35.55% |
| SPY240607P00465000 | 2024-05-31 3:36PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 49 | 945 | 34.38% |
| SPY240614P00465000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 0.09 | 0.09 | 0.10 | -0.09 | -50.00% | 10,222 | 10,719 | 27.98% |
| SPY240621P00465000 | 2024-05-31 4:02PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.19 | -0.12 | -40.00% | 422 | 23,850 | 24.95% |
| SPY240628P00465000 | 2024-05-31 4:01PM EDT | 2024-06-28 | 0.26 | 0.26 | 0.28 | -0.22 | -45.83% | 10,159 | 16,352 | 22.93% |
| SPY240705P00465000 | 2024-05-31 3:49PM EDT | 2024-07-05 | 0.42 | 0.35 | 0.37 | -0.16 | -27.59% | 91 | 1,841 | 21.46% |
| SPY240719P00465000 | 2024-05-31 4:01PM EDT | 2024-07-19 | 0.64 | 0.63 | 0.65 | -0.32 | -33.33% | 478 | 29,885 | 20.09% |
| SPY240731P00465000 | 2024-05-31 3:03PM EDT | 2024-07-31 | 1.18 | 0.88 | 0.91 | -0.06 | -4.84% | 286 | 2,405 | 19.26% |
| SPY240816P00465000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 1.34 | 1.26 | 1.29 | -0.41 | -23.43% | 4,646 | 14,158 | 18.52% |
| SPY240830P00465000 | 2024-05-31 11:57AM EDT | 2024-08-30 | 2.36 | 1.58 | 1.63 | +0.28 | +13.46% | 5 | 378 | 18.01% |
| SPY240920P00465000 | 2024-05-31 3:45PM EDT | 2024-09-20 | 2.48 | 2.19 | 2.22 | -0.31 | -11.11% | 369 | 17,873 | 17.56% |
| SPY240930P00465000 | 2024-05-31 3:53PM EDT | 2024-09-30 | 2.52 | 2.40 | 2.45 | -0.46 | -15.44% | 12 | 1,028 | 17.29% |
| SPY241018P00465000 | 2024-05-31 11:19AM EDT | 2024-10-18 | 3.76 | 2.93 | 2.98 | -0.02 | -0.53% | 4 | 1,460 | 17.05% |
| SPY241031P00465000 | 2024-05-31 10:36AM EDT | 2024-10-31 | 4.09 | 3.24 | 3.32 | +0.20 | +5.14% | 1 | 123 | 16.84% |
| SPY241129P00465000 | 2024-05-24 9:30AM EDT | 2024-11-29 | 4.53 | 4.22 | 4.36 | 0.00 | - | 15 | 28 | 16.82% |
| SPY241220P00465000 | 2024-05-31 3:55PM EDT | 2024-12-20 | 5.08 | 4.89 | 4.96 | -0.51 | -9.12% | 541 | 10,041 | 16.63% |
| SPY241231P00465000 | 2024-05-31 10:45AM EDT | 2024-12-31 | 6.24 | 5.13 | 5.23 | +1.09 | +21.17% | 300 | 721 | 16.49% |
| SPY250117P00465000 | 2024-05-31 10:31AM EDT | 2025-01-17 | 6.73 | 5.63 | 5.72 | +0.08 | +1.20% | 111 | 7,741 | 16.38% |
| SPY250131P00465000 | 2024-05-14 11:53AM EDT | 2025-01-31 | 7.35 | 5.89 | 6.25 | 0.00 | - | 20 | 30 | 16.42% |
| SPY250321P00465000 | 2024-05-31 3:59PM EDT | 2025-03-21 | 7.60 | 7.39 | 7.54 | -0.41 | -5.12% | 3 | 3,297 | 16.09% |
| SPY250331P00465000 | 2024-05-30 3:33PM EDT | 2025-03-31 | 8.62 | 7.63 | 7.84 | 0.00 | - | 1 | 2,084 | 16.06% |
| SPY250620P00465000 | 2024-05-30 1:28PM EDT | 2025-06-20 | 10.85 | 9.86 | 10.16 | +0.21 | +1.97% | 1 | 620 | 15.87% |
| SPY250919P00465000 | 2024-05-31 2:33PM EDT | 2025-09-19 | 13.72 | 12.16 | 12.72 | +0.37 | +2.77% | 1 | 13 | 15.77% |
| SPY251219P00465000 | 2024-05-30 9:46AM EDT | 2025-12-19 | 16.34 | 14.32 | 15.12 | +0.99 | +6.45% | 1 | 2,413 | 15.68% |
| SPY260116P00465000 | 2024-05-29 10:57AM EDT | 2026-01-16 | 14.58 | 14.39 | 15.90 | -1.19 | -7.55% | 1 | 985 | 15.69% |
| SPY261218P00465000 | 2024-05-20 9:31AM EDT | 2026-12-18 | 21.41 | 19.48 | 22.72 | 0.00 | - | 3 | 949 | 15.11% |
© 2024 Yahoo. Todos los derechos reservados.