Mercados españoles cerrados en 7 hrs 55 min
IBEX 35
11.264,60 +18,60 (+0,17%) Euro Stoxx 50
5.040,31 +4,90 (+0,10%) Dólar/Euro
1,0852 +0,0002 (+0,02%) Petróleo Brent
82,28 +0,16 (+0,19%) Oro
2.341,70 +7,20 (+0,31%) Bitcoin EUR
63.139,20 -785,58 (-1,23%)
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:480.00
Opciones de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528C00480000 | 2024-05-24 9:35AM EDT | 2024-05-28 | 47.98 | 49.26 | 49.59 | -3.04 | -5.96% | 1 | 2 | 62.89% |
| SPY240529C00480000 | 2024-05-24 10:56AM EDT | 2024-05-29 | 49.02 | 49.36 | 49.68 | -1.47 | -2.91% | 1 | 2 | 55.23% |
| SPY240530C00480000 | 2024-05-23 9:44AM EDT | 2024-05-30 | 51.53 | 49.46 | 49.76 | 0.00 | - | 6 | 7 | 50.20% |
| SPY240531C00480000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 49.38 | 49.68 | 50.00 | +3.69 | +8.08% | 62 | 1,475 | 49.76% |
| SPY240603C00480000 | 2024-05-20 1:07PM EDT | 2024-06-03 | 52.26 | 49.79 | 50.10 | 0.00 | - | - | 1 | 40.65% |
| SPY240604C00480000 | 2024-05-23 9:45AM EDT | 2024-06-04 | 51.98 | 49.88 | 50.19 | 0.00 | - | - | 2 | 39.38% |
| SPY240607C00480000 | 2024-05-24 10:56AM EDT | 2024-06-07 | 50.00 | 50.36 | 50.53 | +3.22 | +6.88% | 1 | 91 | 37.06% |
| SPY240614C00480000 | 2024-05-24 9:35AM EDT | 2024-06-14 | 49.72 | 51.06 | 51.23 | -2.76 | -5.26% | 1 | 28 | 33.34% |
| SPY240621C00480000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 51.61 | 51.26 | 51.92 | +3.31 | +6.85% | 35 | 32,831 | 31.24% |
| SPY240628C00480000 | 2024-05-24 3:52PM EDT | 2024-06-28 | 51.12 | 51.30 | 51.98 | +2.85 | +5.90% | 402 | 4,091 | 27.92% |
| SPY240719C00480000 | 2024-05-24 12:08PM EDT | 2024-07-19 | 53.25 | 52.67 | 53.38 | +4.24 | +8.65% | 10 | 3,055 | 25.10% |
| SPY240731C00480000 | 2024-05-24 3:32PM EDT | 2024-07-31 | 53.91 | 53.82 | 54.47 | -0.95 | -1.73% | 3 | 42 | 24.75% |
| SPY240816C00480000 | 2024-05-23 3:00PM EDT | 2024-08-16 | 52.23 | 55.71 | 56.30 | 0.00 | - | 2 | 651 | 25.03% |
| SPY240830C00480000 | 2024-05-22 1:36PM EDT | 2024-08-30 | 58.89 | 57.24 | 57.91 | 0.00 | - | 2 | 51 | 25.27% |
| SPY240920C00480000 | 2024-05-23 3:23PM EDT | 2024-09-20 | 55.80 | 59.12 | 59.78 | 0.00 | - | 26 | 6,191 | 25.02% |
| SPY240930C00480000 | 2024-05-23 12:24PM EDT | 2024-09-30 | 61.18 | 59.27 | 60.07 | 0.00 | - | 5 | 396 | 24.33% |
| SPY241018C00480000 | 2024-05-23 2:41PM EDT | 2024-10-18 | 58.44 | 60.78 | 61.57 | 0.00 | - | 2 | 13 | 24.24% |
| SPY241031C00480000 | 2024-05-20 11:02AM EDT | 2024-10-31 | 64.87 | 61.88 | 62.79 | 0.00 | - | 1 | 4 | 24.35% |
| SPY241129C00480000 | 2024-05-23 1:43PM EDT | 2024-11-29 | 64.38 | 65.26 | 66.28 | 0.00 | - | 3 | 7 | 25.25% |
| SPY241220C00480000 | 2024-05-24 3:02PM EDT | 2024-12-20 | 66.92 | 67.20 | 68.11 | +1.94 | +2.99% | 18 | 12,926 | 25.33% |
| SPY241231C00480000 | 2024-05-24 1:07PM EDT | 2024-12-31 | 67.80 | 67.41 | 68.47 | -1.73 | -2.49% | 2 | 204 | 24.95% |
| SPY250117C00480000 | 2024-05-24 3:18PM EDT | 2025-01-17 | 68.85 | 68.69 | 70.06 | +2.02 | +3.02% | 8 | 28,725 | 25.15% |
| SPY250131C00480000 | 2024-05-17 11:47AM EDT | 2025-01-31 | 70.32 | 69.97 | 71.49 | 0.00 | - | 2 | 0 | 25.41% |
| SPY250321C00480000 | 2024-05-24 11:13AM EDT | 2025-03-21 | 75.68 | 74.48 | 76.10 | -1.23 | -1.60% | 4 | 1,053 | 26.04% |
| SPY250331C00480000 | 2024-05-20 11:23AM EDT | 2025-03-31 | 77.10 | 74.73 | 76.57 | 0.00 | - | 30 | 102 | 25.89% |
| SPY250620C00480000 | 2024-05-24 3:30PM EDT | 2025-06-20 | 82.31 | 81.51 | 83.56 | +1.76 | +2.18% | 1 | 517 | 26.69% |
| SPY250919C00480000 | 2024-05-24 11:12AM EDT | 2025-09-19 | 89.44 | 87.68 | 90.51 | -1.49 | -1.64% | 2 | 225 | 27.25% |
| SPY251219C00480000 | 2024-05-21 11:30AM EDT | 2025-12-19 | 96.20 | 93.32 | 96.63 | 0.00 | - | 11 | 1,527 | 27.56% |
| SPY260116C00480000 | 2024-05-21 11:01AM EDT | 2026-01-16 | 97.50 | 94.02 | 97.75 | 0.00 | - | 1 | 995 | 27.37% |
| SPY261218C00480000 | 2024-05-23 12:19PM EDT | 2026-12-18 | 116.27 | 112.50 | 117.50 | 0.00 | - | 1 | 277 | 28.36% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00480000 | 2024-05-24 2:15PM EDT | 2024-05-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 166 | 46.09% |
| SPY240529P00480000 | 2024-05-24 11:04AM EDT | 2024-05-29 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 10 | 914 | 40.23% |
| SPY240530P00480000 | 2024-05-24 2:47PM EDT | 2024-05-30 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 11 | 109 | 36.33% |
| SPY240531P00480000 | 2024-05-24 3:42PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,382 | 15,993 | 32.42% |
| SPY240603P00480000 | 2024-05-24 3:44PM EDT | 2024-06-03 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 282 | 202 | 27.25% |
| SPY240604P00480000 | 2024-05-23 3:45PM EDT | 2024-06-04 | 0.10 | 0.04 | 0.05 | 0.00 | - | - | 130 | 25.68% |
| SPY240607P00480000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 0.08 | 0.08 | 0.09 | -0.09 | -52.94% | 227 | 4,353 | 23.93% |
| SPY240614P00480000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 0.23 | 0.23 | 0.24 | -0.12 | -34.29% | 68 | 2,382 | 21.95% |
| SPY240621P00480000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 0.37 | 0.38 | 0.39 | -0.16 | -30.19% | 2,291 | 83,160 | 20.39% |
| SPY240628P00480000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 0.54 | 0.54 | 0.55 | -0.19 | -26.03% | 315 | 8,603 | 19.31% |
| SPY240705P00480000 | 2024-05-24 3:51PM EDT | 2024-07-05 | 0.69 | 0.67 | 0.69 | -0.15 | -17.86% | 39 | - | 18.36% |
| SPY240719P00480000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 1.10 | 1.09 | 1.10 | -0.25 | -18.52% | 312 | 16,085 | 17.51% |
| SPY240731P00480000 | 2024-05-24 4:00PM EDT | 2024-07-31 | 1.43 | 1.42 | 1.44 | -0.30 | -17.34% | 172 | 3,413 | 16.91% |
| SPY240816P00480000 | 2024-05-24 4:13PM EDT | 2024-08-16 | 1.89 | 1.89 | 1.92 | -0.36 | -16.00% | 1,138 | 47,337 | 16.36% |
| SPY240830P00480000 | 2024-05-24 4:13PM EDT | 2024-08-30 | 2.33 | 2.30 | 2.35 | -0.48 | -17.08% | 14 | 6,142 | 16.01% |
| SPY240920P00480000 | 2024-05-24 4:12PM EDT | 2024-09-20 | 3.04 | 3.04 | 3.06 | -0.46 | -13.14% | 5,949 | 43,605 | 15.71% |
| SPY240930P00480000 | 2024-05-24 4:13PM EDT | 2024-09-30 | 3.35 | 3.31 | 3.36 | -0.70 | -17.28% | 105 | 7,393 | 15.54% |
| SPY241018P00480000 | 2024-05-24 4:04PM EDT | 2024-10-18 | 3.98 | 3.96 | 4.01 | -0.62 | -13.48% | 107 | 3,146 | 15.42% |
| SPY241031P00480000 | 2024-05-23 3:02PM EDT | 2024-10-31 | 5.03 | 4.33 | 4.40 | 0.00 | - | 20 | 2,579 | 15.26% |
| SPY241129P00480000 | 2024-05-24 2:24PM EDT | 2024-11-29 | 5.62 | 5.50 | 5.63 | -0.28 | -4.75% | 13 | 675 | 15.35% |
| SPY241220P00480000 | 2024-05-24 3:58PM EDT | 2024-12-20 | 6.40 | 6.33 | 6.36 | -0.60 | -8.57% | 188 | 17,866 | 15.26% |
| SPY241231P00480000 | 2024-05-24 3:17PM EDT | 2024-12-31 | 6.76 | 6.61 | 6.67 | +0.17 | +2.58% | 8 | 804 | 15.15% |
| SPY250117P00480000 | 2024-05-24 3:19PM EDT | 2025-01-17 | 7.32 | 7.20 | 7.25 | -0.62 | -7.81% | 353 | 9,538 | 15.10% |
| SPY250131P00480000 | 2024-05-22 12:00PM EDT | 2025-01-31 | 7.50 | 7.58 | 7.79 | 0.00 | - | 10 | 12 | 15.12% |
| SPY250321P00480000 | 2024-05-24 2:42PM EDT | 2025-03-21 | 9.34 | 9.25 | 9.33 | -0.91 | -8.88% | 4,666 | 7,039 | 14.95% |
| SPY250331P00480000 | 2024-05-24 10:19AM EDT | 2025-03-31 | 9.84 | 9.53 | 9.68 | +0.49 | +5.24% | 1 | 66 | 14.95% |
| SPY250620P00480000 | 2024-05-24 1:08PM EDT | 2025-06-20 | 12.22 | 12.00 | 12.16 | -0.80 | -6.14% | 81 | 1,838 | 14.82% |
| SPY250919P00480000 | 2024-05-23 9:30AM EDT | 2025-09-19 | 14.31 | 14.62 | 14.84 | 0.00 | - | 1 | 27 | 14.75% |
| SPY251219P00480000 | 2024-05-22 12:42PM EDT | 2025-12-19 | 16.82 | 16.83 | 17.33 | 0.00 | - | 25 | 3,967 | 14.68% |
| SPY260116P00480000 | 2024-05-21 12:28PM EDT | 2026-01-16 | 17.26 | 16.70 | 18.72 | 0.00 | - | 15 | 1,280 | 14.96% |
| SPY260618P00480000 | 2024-05-07 11:38AM EDT | 2026-06-18 | 24.75 | 19.80 | 22.01 | 0.00 | - | - | 1 | 14.64% |
| SPY261218P00480000 | 2024-05-24 1:28PM EDT | 2026-12-18 | 24.20 | 22.90 | 25.20 | -0.11 | -0.45% | 150 | 420 | 14.24% |
© 2024 Yahoo. Todos los derechos reservados.