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
63.545,91 +173,09 (+0,27%)
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:512.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528C00512000 | 2024-05-24 3:06PM EDT | 2024-05-28 | 16.80 | 17.28 | 17.61 | +0.22 | +1.33% | 23 | 10 | 21.34% |
| SPY240529C00512000 | 2024-05-24 9:47AM EDT | 2024-05-29 | 16.00 | 17.39 | 17.71 | +2.18 | +15.77% | 12 | 23 | 20.26% |
| SPY240530C00512000 | 2024-05-23 3:31PM EDT | 2024-05-30 | 13.74 | 17.51 | 17.82 | 0.00 | - | 2 | 3 | 19.56% |
| SPY240531C00512000 | 2024-05-24 3:16PM EDT | 2024-05-31 | 17.38 | 17.85 | 18.01 | +2.86 | +19.70% | 97 | 1,669 | 19.73% |
| SPY240607C00512000 | 2024-05-24 2:40PM EDT | 2024-06-07 | 19.00 | 18.80 | 18.95 | -0.78 | -3.94% | 1 | 447 | 17.98% |
| SPY240614C00512000 | 2024-05-24 3:36PM EDT | 2024-06-14 | 19.81 | 20.00 | 20.14 | +3.11 | +18.62% | 13 | 141 | 18.10% |
| SPY240621C00512000 | 2024-05-24 3:17PM EDT | 2024-06-21 | 19.88 | 20.40 | 20.97 | +1.98 | +11.06% | 11 | 6,877 | 17.52% |
| SPY240628C00512000 | 2024-05-24 10:44AM EDT | 2024-06-28 | 19.83 | 20.71 | 21.30 | -2.00 | -9.16% | 6 | 994 | 16.27% |
| SPY240719C00512000 | 2024-05-24 12:32PM EDT | 2024-07-19 | 23.63 | 23.12 | 23.70 | +0.24 | +1.03% | 4 | 2,109 | 16.35% |
| SPY240731C00512000 | 2024-05-21 9:57AM EDT | 2024-07-31 | 25.58 | 24.65 | 25.16 | 0.00 | - | 5 | 61 | 16.67% |
| SPY240830C00512000 | 2024-05-20 11:25AM EDT | 2024-08-30 | 31.28 | 28.85 | 29.38 | 0.00 | - | 3 | 556 | 18.14% |
| SPY241031C00512000 | 2024-05-23 11:17AM EDT | 2024-10-31 | 36.20 | 34.87 | 35.57 | 0.00 | - | 2 | 3 | 18.91% |
| SPY241129C00512000 | 2024-05-07 12:08PM EDT | 2024-11-29 | 33.51 | 38.88 | 39.67 | 0.00 | - | - | 1 | 20.23% |
| SPY241231C00512000 | 2024-05-24 3:02PM EDT | 2024-12-31 | 41.45 | 41.46 | 42.28 | +8.30 | +25.04% | 3 | 34 | 20.37% |
| SPY250331C00512000 | 2024-05-23 11:07AM EDT | 2025-03-31 | 51.00 | 49.84 | 51.28 | 0.00 | - | 1 | 16 | 21.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00512000 | 2024-05-24 2:15PM EDT | 2024-05-28 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 721 | 2,318 | 15.43% |
| SPY240529P00512000 | 2024-05-24 12:27PM EDT | 2024-05-29 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 84 | 234 | 14.65% |
| SPY240530P00512000 | 2024-05-24 3:25PM EDT | 2024-05-30 | 0.05 | 0.06 | 0.07 | -0.19 | -79.17% | 214 | 1,916 | 14.16% |
| SPY240531P00512000 | 2024-05-24 4:03PM EDT | 2024-05-31 | 0.09 | 0.10 | 0.11 | -0.20 | -68.97% | 3,680 | 5,460 | 13.94% |
| SPY240607P00512000 | 2024-05-24 4:05PM EDT | 2024-06-07 | 0.44 | 0.44 | 0.45 | -0.47 | -51.65% | 832 | 3,037 | 12.64% |
| SPY240614P00512000 | 2024-05-24 4:08PM EDT | 2024-06-14 | 1.05 | 1.06 | 1.08 | -0.71 | -40.34% | 482 | 1,658 | 12.98% |
| SPY240621P00512000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 1.59 | 1.57 | 1.59 | -0.79 | -33.19% | 2,492 | 6,145 | 12.71% |
| SPY240628P00512000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 2.09 | 2.04 | 2.07 | -0.91 | -30.33% | 107 | 1,526 | 12.49% |
| SPY240719P00512000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 3.26 | 3.26 | 3.29 | -1.01 | -23.65% | 506 | 2,301 | 11.90% |
| SPY240731P00512000 | 2024-05-24 9:49AM EDT | 2024-07-31 | 4.58 | 3.94 | 3.97 | -0.42 | -8.40% | 4 | 1,109 | 11.76% |
| SPY240830P00512000 | 2024-05-24 3:23PM EDT | 2024-08-30 | 5.71 | 5.55 | 5.63 | -0.66 | -10.36% | 2 | 369 | 11.64% |
| SPY241031P00512000 | 2024-05-22 10:20AM EDT | 2024-10-31 | 8.42 | 8.70 | 8.80 | 0.00 | - | 128 | 355 | 11.70% |
| SPY241129P00512000 | 2024-05-24 1:14PM EDT | 2024-11-29 | 10.64 | 10.42 | 10.63 | -1.40 | -11.63% | 2 | 16 | 12.10% |
| SPY241231P00512000 | 2024-05-23 2:51PM EDT | 2024-12-31 | 13.60 | 11.91 | 12.00 | 0.00 | - | 8 | 246 | 12.10% |
| SPY250131P00512000 | 2024-05-14 3:54PM EDT | 2025-01-31 | 15.75 | 13.22 | 13.54 | 0.00 | - | 1 | 1 | 12.28% |
| SPY250331P00512000 | 2024-05-14 10:29AM EDT | 2025-03-31 | 18.70 | 15.64 | 15.79 | 0.00 | - | 2 | 3 | 12.29% |
© 2024 Yahoo. Todos los derechos reservados.