Mercados españoles cerrados
S&P 500
5.277,87 -29,14 (-0,55%) Nasdaq
16.775,79 -25,75 (-0,15%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0813 -0,0014 (-0,13%) Petróleo Brent
81,19 -0,71 (-0,87%) Bitcoin EUR
62.598,95 -2.015,02 (-3,12%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:56PM EDT. Mercado abierto.
Precio de ejercicio:532.00
Opciones de comprapara23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240523C00532000 | 2024-05-23 1:41PM EDT | 2024-05-23 | 0.05 | 0.05 | 0.06 | -1.25 | -96.15% | 254,369 | 12,590 | 11.23% |
| SPY240524C00532000 | 2024-05-23 1:41PM EDT | 2024-05-24 | 0.34 | 0.35 | 0.36 | -1.28 | -79.50% | 99,180 | 11,892 | 12.54% |
| SPY240528C00532000 | 2024-05-23 1:41PM EDT | 2024-05-28 | 0.67 | 0.59 | 0.60 | -1.19 | -63.98% | 15,946 | 1,875 | 8.66% |
| SPY240529C00532000 | 2024-05-23 1:40PM EDT | 2024-05-29 | 0.84 | 0.81 | 0.82 | -1.23 | -60.59% | 4,311 | 1,577 | 9.08% |
| SPY240530C00532000 | 2024-05-23 1:41PM EDT | 2024-05-30 | 1.19 | 1.10 | 1.11 | -1.23 | -50.41% | 2,744 | 923 | 9.72% |
| SPY240531C00532000 | 2024-05-23 1:41PM EDT | 2024-05-31 | 1.45 | 1.53 | 1.54 | -1.21 | -45.15% | 20,959 | 4,818 | 10.74% |
| SPY240607C00532000 | 2024-05-23 1:38PM EDT | 2024-06-07 | 2.75 | 2.78 | 2.80 | -1.24 | -31.08% | 1,441 | 1,418 | 11.28% |
| SPY240614C00532000 | 2024-05-23 1:39PM EDT | 2024-06-14 | 4.31 | 4.46 | 4.48 | -1.58 | -26.83% | 999 | 1,133 | 12.79% |
| SPY240621C00532000 | 2024-05-23 1:41PM EDT | 2024-06-21 | 5.04 | 5.11 | 5.13 | -1.13 | -18.14% | 3,657 | 4,756 | 12.32% |
| SPY240628C00532000 | 2024-05-23 1:35PM EDT | 2024-06-28 | 5.79 | 5.60 | 5.63 | -0.90 | -13.45% | 175 | 1,337 | 11.86% |
| SPY240719C00532000 | 2024-05-23 1:39PM EDT | 2024-07-19 | 8.20 | 8.29 | 8.31 | -1.55 | -15.90% | 1,173 | 2,816 | 12.74% |
| SPY240731C00532000 | 2024-05-23 1:40PM EDT | 2024-07-31 | 10.02 | 10.04 | 10.06 | -0.32 | -3.09% | 279 | 7,215 | 13.52% |
| SPY240830C00532000 | 2024-05-23 1:27PM EDT | 2024-08-30 | 14.43 | 14.06 | 14.10 | -0.29 | -1.97% | 317 | 196 | 15.00% |
| SPY241031C00532000 | 2024-05-23 9:38AM EDT | 2024-10-31 | 22.74 | 20.24 | 20.45 | +1.10 | +5.08% | 297 | 334 | 16.33% |
| SPY241129C00532000 | 2024-05-23 12:23PM EDT | 2024-11-29 | 26.26 | 24.30 | 24.81 | -0.45 | -1.68% | 2 | 22 | 17.91% |
| SPY250331C00532000 | 2024-05-16 9:54AM EDT | 2025-03-31 | 37.81 | 35.28 | 36.50 | 0.00 | - | 2 | 6 | 19.99% |
Opciones de ventapara23 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240523P00532000 | 2024-05-23 1:40PM EDT | 2024-05-23 | 3.55 | 3.58 | 3.68 | +0.27 | +8.23% | 55,267 | 9,903 | 0.00% |
| SPY240524P00532000 | 2024-05-23 1:40PM EDT | 2024-05-24 | 3.71 | 4.00 | 4.08 | +0.25 | +7.23% | 27,240 | 5,994 | 0.00% |
| SPY240528P00532000 | 2024-05-23 1:39PM EDT | 2024-05-28 | 4.31 | 4.22 | 4.28 | +0.71 | +19.72% | 4,279 | 1,409 | 0.00% |
| SPY240529P00532000 | 2024-05-23 1:35PM EDT | 2024-05-29 | 4.01 | 4.30 | 4.37 | +0.14 | +3.62% | 1,256 | 1,470 | 0.00% |
| SPY240530P00532000 | 2024-05-23 1:36PM EDT | 2024-05-30 | 4.25 | 4.76 | 4.82 | +0.57 | +15.49% | 674 | 708 | 0.00% |
| SPY240531P00532000 | 2024-05-23 1:40PM EDT | 2024-05-31 | 4.52 | 4.87 | 4.92 | +0.34 | +7.34% | 5,083 | 1,764 | 0.00% |
| SPY240607P00532000 | 2024-05-23 1:20PM EDT | 2024-06-07 | 5.10 | 5.28 | 5.52 | +0.53 | +11.60% | 2,738 | 2,914 | 4.11% |
| SPY240614P00532000 | 2024-05-23 1:41PM EDT | 2024-06-14 | 6.48 | 6.36 | 6.38 | +0.76 | +14.50% | 471 | 844 | 5.81% |
| SPY240621P00532000 | 2024-05-23 1:35PM EDT | 2024-06-21 | 7.24 | 7.33 | 7.35 | +0.87 | +13.66% | 1,044 | 2,007 | 6.98% |
| SPY240628P00532000 | 2024-05-23 1:40PM EDT | 2024-06-28 | 7.94 | 7.95 | 7.98 | +0.54 | +7.85% | 114 | 844 | 7.33% |
| SPY240719P00532000 | 2024-05-23 1:19PM EDT | 2024-07-19 | 8.96 | 9.54 | 9.57 | +0.15 | +1.70% | 224 | 2,815 | 7.87% |
| SPY240731P00532000 | 2024-05-23 1:37PM EDT | 2024-07-31 | 10.34 | 10.25 | 10.30 | +0.04 | +0.39% | 425 | 795 | 7.99% |
| SPY240830P00532000 | 2024-05-23 11:37AM EDT | 2024-08-30 | 10.71 | 11.84 | 11.90 | -1.54 | -12.57% | 78 | 216 | 8.19% |
| SPY241031P00532000 | 2024-05-20 2:07PM EDT | 2024-10-31 | 14.84 | 15.21 | 15.27 | 0.00 | - | 3 | 7 | 8.88% |
| SPY241129P00532000 | 2024-05-22 3:48PM EDT | 2024-11-29 | 17.04 | 17.09 | 17.25 | 0.00 | - | 19 | 26 | 9.49% |
| SPY250331P00532000 | 2024-05-21 10:28AM EDT | 2025-03-31 | 21.95 | 22.37 | 22.49 | 0.00 | - | 1 | 173 | 10.12% |
© 2024 Yahoo. Todos los derechos reservados.