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
63.332,74 +983,58 (+1,58%)
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:515.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528C00515000 | 2024-05-24 4:00PM EDT | 2024-05-28 | 14.65 | 14.28 | 14.61 | +3.87 | +35.90% | 47 | 38 | 15.82% |
| SPY240529C00515000 | 2024-05-23 1:08PM EDT | 2024-05-29 | 14.66 | 14.46 | 14.62 | 0.00 | - | 4 | 7 | 14.31% |
| SPY240530C00515000 | 2024-05-24 2:31PM EDT | 2024-05-30 | 14.68 | 14.59 | 14.75 | +3.27 | +28.66% | 12 | 71 | 14.67% |
| SPY240531C00515000 | 2024-05-24 4:04PM EDT | 2024-05-31 | 14.96 | 14.89 | 15.05 | +3.17 | +26.89% | 275 | 4,420 | 16.16% |
| SPY240607C00515000 | 2024-05-24 3:31PM EDT | 2024-06-07 | 15.80 | 15.95 | 16.09 | +3.20 | +25.40% | 25 | 1,379 | 15.82% |
| SPY240614C00515000 | 2024-05-24 4:12PM EDT | 2024-06-14 | 17.33 | 17.27 | 17.40 | +2.73 | +18.70% | 24 | 475 | 16.50% |
| SPY240621C00515000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 18.00 | 17.68 | 18.25 | +2.83 | +18.66% | 49 | 20,001 | 16.11% |
| SPY240628C00515000 | 2024-05-24 4:09PM EDT | 2024-06-28 | 18.28 | 18.07 | 18.63 | +2.76 | +17.78% | 535 | 2,213 | 15.12% |
| SPY240719C00515000 | 2024-05-24 3:02PM EDT | 2024-07-19 | 20.24 | 20.60 | 21.16 | +2.27 | +12.63% | 27 | 15,612 | 15.50% |
| SPY240731C00515000 | 2024-05-24 12:49PM EDT | 2024-07-31 | 22.45 | 22.16 | 22.66 | +2.89 | +14.78% | 5 | 536 | 15.89% |
| SPY240816C00515000 | 2024-05-24 3:29PM EDT | 2024-08-16 | 24.38 | 24.50 | 24.97 | +2.23 | +10.07% | 19 | 5,452 | 16.78% |
| SPY240830C00515000 | 2024-05-23 3:52PM EDT | 2024-08-30 | 26.90 | 26.42 | 26.94 | +2.81 | +11.66% | 1 | 600 | 17.46% |
| SPY240920C00515000 | 2024-05-24 3:27PM EDT | 2024-09-20 | 28.71 | 28.76 | 29.26 | +2.33 | +8.83% | 36 | 15,168 | 17.88% |
| SPY240930C00515000 | 2024-05-24 3:05PM EDT | 2024-09-30 | 28.93 | 29.15 | 29.76 | +1.70 | +6.24% | 4 | 2,360 | 17.59% |
| SPY241018C00515000 | 2024-05-24 11:21AM EDT | 2024-10-18 | 31.80 | 31.22 | 31.80 | +2.95 | +10.23% | 392 | 937 | 18.07% |
| SPY241031C00515000 | 2024-05-24 10:52AM EDT | 2024-10-31 | 32.29 | 32.56 | 33.24 | -1.32 | -3.93% | 10 | 255 | 18.40% |
| SPY241129C00515000 | 2024-05-24 11:12AM EDT | 2024-11-29 | 37.35 | 36.61 | 37.38 | +2.85 | +8.26% | 1 | 51 | 19.75% |
| SPY241220C00515000 | 2024-05-24 9:58AM EDT | 2024-12-20 | 37.63 | 38.77 | 39.51 | +0.43 | +1.16% | 2 | 9,030 | 20.11% |
| SPY241231C00515000 | 2024-05-24 11:26AM EDT | 2024-12-31 | 40.00 | 39.23 | 40.02 | +2.85 | +7.67% | 7 | 3,264 | 19.93% |
| SPY250117C00515000 | 2024-05-24 3:50PM EDT | 2025-01-17 | 41.07 | 40.87 | 41.88 | +2.25 | +5.80% | 30 | 4,834 | 20.33% |
| SPY250131C00515000 | 2024-05-22 9:44AM EDT | 2025-01-31 | 45.09 | 42.30 | 43.45 | 0.00 | - | 1 | 3 | 20.68% |
| SPY250321C00515000 | 2024-05-23 2:36PM EDT | 2025-03-21 | 45.37 | 47.29 | 48.51 | 0.00 | - | 502 | 2,668 | 21.63% |
| SPY250331C00515000 | 2024-05-24 1:40PM EDT | 2025-03-31 | 48.47 | 47.66 | 49.06 | -0.41 | -0.84% | 5 | 49 | 21.57% |
| SPY250620C00515000 | 2024-05-24 2:39PM EDT | 2025-06-20 | 56.30 | 55.16 | 56.75 | +3.03 | +5.69% | 5 | 1,520 | 22.83% |
| SPY250919C00515000 | 2024-05-21 11:57AM EDT | 2025-09-19 | 63.85 | 62.09 | 64.34 | 0.00 | - | 2 | 31 | 23.77% |
| SPY251219C00515000 | 2024-05-22 10:14AM EDT | 2025-12-19 | 68.97 | 68.38 | 71.45 | -2.03 | -2.86% | 1 | 860 | 24.57% |
| SPY260116C00515000 | 2024-05-24 9:54AM EDT | 2026-01-16 | 69.29 | 69.18 | 72.68 | -1.26 | -1.79% | 42 | 349 | 24.46% |
| SPY261218C00515000 | 2024-05-24 3:04PM EDT | 2026-12-18 | 91.60 | 90.00 | 93.00 | +3.10 | +3.50% | 3 | 2,665 | 25.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00515000 | 2024-05-24 4:12PM EDT | 2024-05-28 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 1,115 | 4,035 | 11.33% |
| SPY240529P00515000 | 2024-05-24 3:49PM EDT | 2024-05-29 | 0.03 | 0.04 | 0.05 | -0.17 | -85.00% | 1,810 | 2,894 | 11.43% |
| SPY240530P00515000 | 2024-05-24 4:08PM EDT | 2024-05-30 | 0.08 | 0.08 | 0.09 | -0.23 | -74.19% | 581 | 1,422 | 11.48% |
| SPY240531P00515000 | 2024-05-24 4:14PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.14 | -0.29 | -67.44% | 4,568 | 49,284 | 11.52% |
| SPY240607P00515000 | 2024-05-24 4:10PM EDT | 2024-06-07 | 0.60 | 0.59 | 0.60 | -0.56 | -48.28% | 1,947 | 6,942 | 11.38% |
| SPY240614P00515000 | 2024-05-24 4:14PM EDT | 2024-06-14 | 1.32 | 1.32 | 1.33 | -0.75 | -36.23% | 1,504 | 14,040 | 11.94% |
| SPY240621P00515000 | 2024-05-24 4:12PM EDT | 2024-06-21 | 1.90 | 1.90 | 1.92 | -0.90 | -32.14% | 10,797 | 27,526 | 11.88% |
| SPY240628P00515000 | 2024-05-24 4:13PM EDT | 2024-06-28 | 2.41 | 2.42 | 2.45 | -1.01 | -29.53% | 8,788 | 46,750 | 11.76% |
| SPY240719P00515000 | 2024-05-24 4:04PM EDT | 2024-07-19 | 3.75 | 3.73 | 3.76 | -1.15 | -23.47% | 2,856 | 16,074 | 11.33% |
| SPY240731P00515000 | 2024-05-24 4:00PM EDT | 2024-07-31 | 4.42 | 4.44 | 4.48 | -1.42 | -24.32% | 255 | 10,443 | 11.24% |
| SPY240816P00515000 | 2024-05-24 4:02PM EDT | 2024-08-16 | 5.41 | 5.38 | 5.44 | -1.28 | -19.13% | 938 | 11,671 | 11.23% |
| SPY240830P00515000 | 2024-05-24 3:51PM EDT | 2024-08-30 | 6.30 | 6.12 | 6.20 | -1.15 | -15.44% | 74 | 725 | 11.19% |
| SPY240920P00515000 | 2024-05-24 3:56PM EDT | 2024-09-20 | 7.47 | 7.33 | 7.37 | -1.13 | -13.14% | 719 | 19,275 | 11.25% |
| SPY240930P00515000 | 2024-05-24 1:40PM EDT | 2024-09-30 | 7.91 | 7.76 | 7.85 | -1.07 | -11.92% | 80 | 3,238 | 11.23% |
| SPY241018P00515000 | 2024-05-24 12:42PM EDT | 2024-10-18 | 8.82 | 8.78 | 8.86 | -1.38 | -13.53% | 18 | 2,228 | 11.34% |
| SPY241031P00515000 | 2024-05-24 2:42PM EDT | 2024-10-31 | 9.41 | 9.35 | 9.46 | -1.21 | -11.39% | 4 | 112 | 11.34% |
| SPY241129P00515000 | 2024-05-24 2:40PM EDT | 2024-11-29 | 11.19 | 11.12 | 11.36 | -1.32 | -10.55% | 5 | 197 | 11.78% |
| SPY241220P00515000 | 2024-05-24 11:04AM EDT | 2024-12-20 | 12.32 | 12.27 | 12.32 | -1.43 | -10.40% | 65 | 4,610 | 11.82% |
| SPY241231P00515000 | 2024-05-22 3:31PM EDT | 2024-12-31 | 13.65 | 12.63 | 12.74 | +0.58 | +4.44% | 2 | 115 | 11.79% |
| SPY250117P00515000 | 2024-05-24 2:35PM EDT | 2025-01-17 | 13.57 | 13.44 | 13.51 | -1.08 | -7.37% | 121 | 6,371 | 11.84% |
| SPY250131P00515000 | 2024-05-17 1:03PM EDT | 2025-01-31 | 14.75 | 13.96 | 14.29 | 0.00 | - | 55 | 90 | 11.98% |
| SPY250321P00515000 | 2024-05-24 10:47AM EDT | 2025-03-21 | 16.57 | 16.04 | 16.15 | -1.25 | -7.01% | 46 | 5,525 | 11.98% |
| SPY250331P00515000 | 2024-05-24 10:10AM EDT | 2025-03-31 | 17.11 | 16.40 | 16.55 | +0.67 | +4.08% | 1 | 54 | 12.00% |
| SPY250620P00515000 | 2024-05-23 9:42AM EDT | 2025-06-20 | 19.10 | 19.33 | 19.54 | 0.00 | - | 6 | 9,226 | 12.12% |
| SPY250919P00515000 | 2024-05-23 12:01PM EDT | 2025-09-19 | 22.60 | 22.37 | 22.68 | +0.38 | +1.71% | 1 | 192 | 12.27% |
| SPY251219P00515000 | 2024-05-24 1:02PM EDT | 2025-12-19 | 25.31 | 24.92 | 25.58 | -1.48 | -5.52% | 3 | 3,181 | 12.39% |
| SPY260116P00515000 | 2024-05-23 10:16AM EDT | 2026-01-16 | 26.99 | 24.58 | 27.07 | +1.49 | +5.84% | 1 | 532 | 12.66% |
| SPY260618P00515000 | 2024-05-16 10:36AM EDT | 2026-06-18 | 30.01 | 28.20 | 30.82 | 0.00 | - | 3 | 27 | 12.58% |
| SPY261218P00515000 | 2024-05-24 9:30AM EDT | 2026-12-18 | 34.60 | 31.87 | 34.73 | +1.20 | +3.59% | 1 | 1,143 | 12.48% |
© 2024 Yahoo. Todos los derechos reservados.