Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.672,93 +1.129,34 (+1,81%)
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:502.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00502000 | 2024-05-24 4:01PM EDT | 2024-05-31 | 27.95 | 27.72 | 28.05 | +3.60 | +14.78% | 43 | 2,138 | 26.39% |
| SPY240607C00502000 | 2024-05-23 3:06PM EDT | 2024-06-07 | 24.46 | 28.54 | 28.70 | 0.00 | - | 4 | 100 | 22.52% |
| SPY240614C00502000 | 2024-05-24 2:24PM EDT | 2024-06-14 | 29.67 | 29.48 | 29.63 | -0.87 | -2.85% | 2 | 31 | 21.86% |
| SPY240621C00502000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 29.67 | 29.76 | 30.40 | -3.82 | -11.41% | 23 | 7,478 | 21.08% |
| SPY240628C00502000 | 2024-05-17 3:04PM EDT | 2024-06-28 | 30.46 | 29.96 | 30.60 | 0.00 | - | 10 | 256 | 19.32% |
| SPY240719C00502000 | 2024-05-15 2:54PM EDT | 2024-07-19 | 32.86 | 31.95 | 32.59 | 0.00 | - | 308 | 1,873 | 18.68% |
| SPY240731C00502000 | 2024-05-17 9:42AM EDT | 2024-07-31 | 33.76 | 33.35 | 33.92 | 0.00 | - | 4 | 203 | 18.85% |
| SPY240830C00502000 | 2024-05-10 3:32PM EDT | 2024-08-30 | 32.07 | 37.31 | 37.90 | 0.00 | - | 1 | 405 | 20.12% |
| SPY241031C00502000 | 2024-05-01 4:03PM EDT | 2024-10-31 | 25.80 | 42.91 | 43.68 | 0.00 | - | - | 1 | 20.44% |
| SPY241231C00502000 | 2024-05-24 3:55PM EDT | 2024-12-31 | 49.48 | 49.19 | 50.09 | +2.63 | +5.61% | 5 | 59 | 21.67% |
| SPY250331C00502000 | 2024-05-20 1:53PM EDT | 2025-03-31 | 59.14 | 57.31 | 58.87 | 0.00 | - | 1 | 2 | 23.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00502000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 2,154 | 11,351 | 17.43% |
| SPY240607P00502000 | 2024-05-24 4:04PM EDT | 2024-06-07 | 0.21 | 0.21 | 0.22 | -0.20 | -48.78% | 261 | 963 | 15.14% |
| SPY240614P00502000 | 2024-05-24 2:26PM EDT | 2024-06-14 | 0.58 | 0.57 | 0.59 | -0.37 | -38.95% | 27 | 2,587 | 15.13% |
| SPY240621P00502000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 0.92 | 0.90 | 0.91 | -0.38 | -29.23% | 336 | 11,471 | 14.58% |
| SPY240628P00502000 | 2024-05-24 3:47PM EDT | 2024-06-28 | 1.27 | 1.23 | 1.25 | -0.52 | -29.05% | 118 | 18,688 | 14.22% |
| SPY240719P00502000 | 2024-05-24 3:52PM EDT | 2024-07-19 | 2.25 | 2.17 | 2.20 | -0.60 | -21.05% | 305 | 3,265 | 13.41% |
| SPY240731P00502000 | 2024-05-24 1:09PM EDT | 2024-07-31 | 2.84 | 2.72 | 2.75 | -0.55 | -16.22% | 183 | 445 | 13.17% |
| SPY240830P00502000 | 2024-05-23 2:00PM EDT | 2024-08-30 | 4.55 | 4.09 | 4.16 | -0.28 | -5.80% | 1 | 325 | 12.89% |
| SPY241031P00502000 | 2024-05-22 11:00AM EDT | 2024-10-31 | 6.65 | 6.89 | 6.98 | 0.00 | - | 143 | 147 | 12.76% |
| SPY241129P00502000 | 2024-05-16 3:59PM EDT | 2024-11-29 | 9.01 | 8.45 | 8.62 | 0.00 | - | - | 555 | 13.06% |
| SPY241231P00502000 | 2024-05-24 3:53PM EDT | 2024-12-31 | 10.00 | 9.84 | 9.91 | -0.79 | -7.32% | 1 | 537 | 13.02% |
| SPY250331P00502000 | 2024-05-21 1:45PM EDT | 2025-03-31 | 13.36 | 13.36 | 13.52 | 0.00 | - | 1 | 17 | 13.11% |
© 2024 Yahoo. Todos los derechos reservados.