Mercados españoles cerrados en 22 mins
IBEX 35
11.304,20 +58,20 (+0,52%) Euro Stoxx 50
5.051,62 +16,21 (+0,32%) Dólar/Euro
1,0860 +0,0011 (+0,10%) Petróleo Brent
82,83 +0,71 (+0,86%) Oro
2.356,20 +21,70 (+0,93%) Bitcoin EUR
64.184,54 +352,65 (+0,55%)
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:519.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528C00519000 | 2024-05-24 3:30PM EDT | 2024-05-28 | 9.94 | 10.30 | 10.62 | +2.58 | +35.05% | 43 | 66 | 17.43% |
| SPY240529C00519000 | 2024-05-24 3:49PM EDT | 2024-05-29 | 10.06 | 10.50 | 10.65 | +3.11 | +44.75% | 143 | 23 | 14.75% |
| SPY240530C00519000 | 2024-05-24 9:58AM EDT | 2024-05-30 | 8.73 | 10.65 | 10.80 | +1.61 | +22.61% | 2 | 3 | 14.58% |
| SPY240531C00519000 | 2024-05-24 4:13PM EDT | 2024-05-31 | 11.10 | 11.00 | 11.14 | +3.03 | +37.55% | 119 | 4,951 | 15.82% |
| SPY240603C00519000 | 2024-05-24 10:17AM EDT | 2024-06-03 | 10.24 | 11.21 | 11.35 | +1.24 | +13.78% | 65 | 4 | 13.66% |
| SPY240604C00519000 | 2024-05-23 2:26PM EDT | 2024-06-04 | 8.89 | 11.40 | 11.54 | 0.00 | - | - | 106 | 13.79% |
| SPY240605C00519000 | 2024-05-23 11:45AM EDT | 2024-06-05 | 13.36 | 11.60 | 11.74 | 0.00 | - | - | 5 | 13.94% |
| SPY240607C00519000 | 2024-05-24 1:25PM EDT | 2024-06-07 | 12.75 | 12.27 | 12.40 | +2.97 | +30.37% | 3 | 1,302 | 15.11% |
| SPY240614C00519000 | 2024-05-24 11:06AM EDT | 2024-06-14 | 14.07 | 13.77 | 13.88 | +2.91 | +26.08% | 9 | 589 | 15.79% |
| SPY240621C00519000 | 2024-05-24 4:03PM EDT | 2024-06-21 | 14.27 | 14.23 | 14.74 | +2.25 | +18.72% | 55 | 3,691 | 15.27% |
| SPY240628C00519000 | 2024-05-24 10:37AM EDT | 2024-06-28 | 14.10 | 14.68 | 15.20 | +1.50 | +11.90% | 5 | 2,583 | 14.37% |
| SPY240719C00519000 | 2024-05-24 12:54PM EDT | 2024-07-19 | 17.89 | 17.37 | 17.89 | +2.57 | +16.78% | 20 | 1,609 | 14.85% |
| SPY240731C00519000 | 2024-05-24 2:40PM EDT | 2024-07-31 | 19.32 | 18.97 | 19.44 | +2.33 | +13.71% | 1 | 147 | 15.27% |
| SPY240830C00519000 | 2024-05-24 12:38PM EDT | 2024-08-30 | 23.69 | 23.29 | 23.78 | -0.74 | -3.03% | 2 | 1,195 | 16.86% |
| SPY241031C00519000 | 2024-05-13 1:43PM EDT | 2024-10-31 | 25.48 | 29.63 | 30.21 | 0.00 | - | 12 | 19 | 17.91% |
| SPY241129C00519000 | 2024-05-15 10:11AM EDT | 2024-11-29 | 33.00 | 33.73 | 34.40 | 0.00 | - | 1 | 1 | 19.30% |
| SPY241231C00519000 | 2024-05-15 12:38PM EDT | 2024-12-31 | 36.85 | 36.31 | 37.07 | 0.00 | - | 1 | 22 | 19.50% |
| SPY250131C00519000 | 2024-05-17 12:45PM EDT | 2025-01-31 | 39.77 | 39.50 | 40.52 | 0.00 | - | 1 | 1 | 20.27% |
| SPY250331C00519000 | 2024-05-20 3:00PM EDT | 2025-03-31 | 46.32 | 44.89 | 46.13 | 0.00 | - | 5 | 9 | 21.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00519000 | 2024-05-24 4:14PM EDT | 2024-05-28 | 0.04 | 0.03 | 0.04 | -0.25 | -86.21% | 4,235 | 2,137 | 13.28% |
| SPY240529P00519000 | 2024-05-24 4:06PM EDT | 2024-05-29 | 0.07 | 0.07 | 0.08 | -0.38 | -84.44% | 594 | 1,174 | 12.11% |
| SPY240530P00519000 | 2024-05-24 4:09PM EDT | 2024-05-30 | 0.14 | 0.14 | 0.15 | -0.47 | -77.05% | 2,675 | 2,397 | 11.87% |
| SPY240531P00519000 | 2024-05-24 4:12PM EDT | 2024-05-31 | 0.23 | 0.24 | 0.25 | -0.56 | -70.89% | 3,323 | 6,650 | 11.89% |
| SPY240603P00519000 | 2024-05-24 3:59PM EDT | 2024-06-03 | 0.31 | 0.34 | 0.36 | -0.69 | -69.00% | 921 | 273 | 10.30% |
| SPY240604P00519000 | 2024-05-24 3:53PM EDT | 2024-06-04 | 0.48 | 0.45 | 0.46 | -0.86 | -64.18% | 430 | 30 | 10.39% |
| SPY240605P00519000 | 2024-05-24 3:51PM EDT | 2024-06-05 | 0.61 | 0.56 | 0.58 | -0.80 | -56.74% | 463 | 374 | 10.55% |
| SPY240606P00519000 | 2024-05-24 3:50PM EDT | 2024-06-06 | 0.72 | 0.67 | 0.70 | -0.53 | -42.40% | 188 | - | 10.67% |
| SPY240607P00519000 | 2024-05-24 3:57PM EDT | 2024-06-07 | 0.93 | 0.89 | 0.91 | -0.80 | -46.24% | 5,608 | 8,352 | 11.16% |
| SPY240614P00519000 | 2024-05-24 4:11PM EDT | 2024-06-14 | 1.80 | 1.81 | 1.82 | -1.00 | -35.71% | 691 | 3,675 | 11.62% |
| SPY240621P00519000 | 2024-05-24 4:08PM EDT | 2024-06-21 | 2.48 | 2.50 | 2.51 | -1.15 | -31.68% | 1,692 | 10,526 | 11.52% |
| SPY240628P00519000 | 2024-05-24 3:58PM EDT | 2024-06-28 | 3.17 | 3.08 | 3.10 | -1.27 | -28.60% | 241 | 2,654 | 11.35% |
| SPY240705P00519000 | 2024-05-24 3:30PM EDT | 2024-07-05 | 3.60 | 3.48 | 3.53 | -1.21 | -25.16% | 9 | 10 | 11.04% |
| SPY240719P00519000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 4.49 | 4.50 | 4.53 | -1.47 | -24.66% | 600 | 3,695 | 10.92% |
| SPY240731P00519000 | 2024-05-24 1:56PM EDT | 2024-07-31 | 5.28 | 5.25 | 5.29 | -1.50 | -22.12% | 21 | 216 | 10.83% |
| SPY240830P00519000 | 2024-05-24 3:23PM EDT | 2024-08-30 | 7.20 | 6.99 | 7.08 | -1.42 | -16.47% | 4 | 558 | 10.78% |
| SPY241031P00519000 | 2024-05-14 2:16PM EDT | 2024-10-31 | 13.67 | 10.33 | 10.43 | 0.00 | - | 5 | 14 | 10.97% |
| SPY241129P00519000 | 2024-05-14 9:30AM EDT | 2024-11-29 | 16.25 | 12.14 | 12.36 | 0.00 | - | - | 1 | 11.42% |
| SPY241231P00519000 | 2024-05-24 3:59PM EDT | 2024-12-31 | 13.72 | 13.68 | 13.77 | -1.78 | -11.48% | 37 | 800 | 11.45% |
| SPY250131P00519000 | 2024-05-09 3:39PM EDT | 2025-01-31 | 19.55 | 15.02 | 15.36 | 0.00 | - | 1 | 1 | 11.66% |
| SPY250331P00519000 | 2024-05-13 9:30AM EDT | 2025-03-31 | 20.85 | 17.47 | 17.63 | 0.00 | - | 1 | 14 | 11.69% |
© 2024 Yahoo. Todos los derechos reservados.