Mercados españoles cerrados
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.490,17 -347,29 (-0,89%) Dólar/Euro
1,0872 -0,0011 (-0,10%) Petróleo Brent
78,59 +1,07 (+1,38%) Bitcoin EUR
65.427,95 +553,24 (+0,85%)
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:479.00
Opciones de comprapara5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607C00479000 | 2024-04-29 1:29PM EDT | 2024-06-07 | 35.75 | 47.22 | 47.50 | 0.00 | - | 14 | 13 | 0.00% |
| SPY240614C00479000 | 2024-06-05 2:48PM EDT | 2024-06-14 | 56.50 | 56.04 | 56.32 | +4.45 | +8.55% | 20 | 1 | 39.70% |
| SPY240621C00479000 | 2024-06-05 3:39PM EDT | 2024-06-21 | 56.38 | 56.31 | 56.85 | +4.92 | +9.56% | 1 | 126 | 34.60% |
| SPY240628C00479000 | 2024-06-05 3:39PM EDT | 2024-06-28 | 56.35 | 56.31 | 56.86 | +9.24 | +19.61% | 1 | 721 | 29.18% |
| SPY240719C00479000 | 2024-06-03 2:53PM EDT | 2024-07-19 | 49.45 | 57.49 | 58.04 | 0.00 | - | 1 | 334 | 25.40% |
| SPY240731C00479000 | 2024-05-31 3:47PM EDT | 2024-07-31 | 49.50 | 58.56 | 59.12 | 0.00 | - | 7 | 18 | 25.24% |
| SPY240816C00479000 | 2024-05-30 10:12AM EDT | 2024-08-16 | 51.08 | 60.40 | 60.96 | 0.00 | - | 2 | 484 | 25.75% |
| SPY240830C00479000 | 2024-04-22 4:06PM EDT | 2024-08-30 | 36.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241031C00479000 | 2024-05-15 9:30AM EDT | 2024-10-31 | 60.81 | 66.48 | 67.33 | 0.00 | - | - | 1 | 24.89% |
| SPY241129C00479000 | 2024-05-20 9:47AM EDT | 2024-11-29 | 67.69 | 69.78 | 70.75 | 0.00 | - | - | 1 | 25.78% |
| SPY241231C00479000 | 2024-05-29 11:23AM EDT | 2024-12-31 | 66.30 | 71.79 | 72.89 | 0.00 | - | 1 | 14 | 25.40% |
| SPY250131C00479000 | 2024-06-04 12:49PM EDT | 2025-01-31 | 68.58 | - | - | -0.21 | -0.31% | - | - | 0.00% |
| SPY250331C00479000 | 2024-05-24 3:10PM EDT | 2025-03-31 | 75.88 | 78.80 | 80.71 | 0.00 | - | 1 | 103 | 26.15% |
Opciones de ventapara5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240606P00479000 | 2024-06-04 2:43PM EDT | 2024-06-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 399 | 50.78% |
| SPY240607P00479000 | 2024-06-03 4:12PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 2,639 | 44.53% |
| SPY240610P00479000 | 2024-06-05 2:56PM EDT | 2024-06-10 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1 | 9 | 31.45% |
| SPY240612P00479000 | 2024-06-04 10:07AM EDT | 2024-06-12 | 0.06 | - | - | 0.00 | - | - | - | 0.00% |
| SPY240614P00479000 | 2024-06-05 3:59PM EDT | 2024-06-14 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 18 | 909 | 27.54% |
| SPY240621P00479000 | 2024-06-05 3:37PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.16 | -0.05 | -25.00% | 57 | 2,594 | 24.02% |
| SPY240628P00479000 | 2024-06-05 3:03PM EDT | 2024-06-28 | 0.24 | 0.22 | 0.23 | -0.17 | -41.46% | 6 | 6,941 | 21.34% |
| SPY240719P00479000 | 2024-06-05 3:13PM EDT | 2024-07-19 | 0.65 | 0.62 | 0.64 | -0.27 | -29.35% | 8 | 7,484 | 18.67% |
| SPY240731P00479000 | 2024-06-05 4:00PM EDT | 2024-07-31 | 0.92 | 0.91 | 0.93 | -0.26 | -22.03% | 7 | 4,961 | 17.92% |
| SPY240816P00479000 | 2024-06-05 4:01PM EDT | 2024-08-16 | 1.36 | 1.36 | 1.38 | -0.48 | -26.09% | 2 | 682 | 17.33% |
| SPY240830P00479000 | 2024-05-31 9:33AM EDT | 2024-08-30 | 2.75 | 1.73 | 1.77 | 0.00 | - | 2 | 174 | 16.90% |
| SPY241031P00479000 | 2024-06-04 12:43PM EDT | 2024-10-31 | 4.48 | 3.62 | 3.71 | 0.00 | - | 2 | 12 | 15.99% |
| SPY241129P00479000 | 2024-05-24 2:24PM EDT | 2024-11-29 | 5.51 | 4.76 | 4.88 | 0.00 | - | 10 | 16 | 16.04% |
| SPY241231P00479000 | 2024-06-04 11:36AM EDT | 2024-12-31 | 7.12 | 5.81 | 5.88 | 0.00 | - | 1 | 15 | 15.79% |
| SPY250131P00479000 | 2024-06-04 1:11PM EDT | 2025-01-31 | 7.98 | - | - | -0.07 | -0.87% | - | - | 0.00% |
| SPY250331P00479000 | 2024-05-29 10:02AM EDT | 2025-03-31 | 10.25 | 8.58 | 8.75 | 0.00 | - | 1 | 3 | 15.47% |
© 2024 Yahoo. Todos los derechos reservados.