Mercados españoles abiertos en 4 hrs 26 min
S&P 500
5.291,34 +7,94 (+0,15%) Nasdaq
16.857,05 +28,38 (+0,17%) NIKKEI 225
38.521,90 -315,56 (-0,81%) Dólar/Euro
1,0889 +0,0006 (+0,05%) Petróleo Brent
77,52 0,00 (0,00%) Bitcoin EUR
65.276,72 +1.675,44 (+2,63%)
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:533.00
Opciones de comprapara5 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240605C00533000 | 2024-06-04 4:14PM EDT | 2024-06-05 | 0.11 | 0.10 | 0.11 | -0.13 | -54.17% | 32,872 | 5,853 | 11.57% |
| SPY240606C00533000 | 2024-06-04 4:14PM EDT | 2024-06-06 | 0.34 | 0.33 | 0.34 | -0.11 | -24.44% | 5,981 | 2,342 | 11.26% |
| SPY240607C00533000 | 2024-06-04 4:14PM EDT | 2024-06-07 | 0.96 | 0.94 | 0.96 | -0.04 | -4.00% | 6,350 | 6,032 | 13.82% |
| SPY240610C00533000 | 2024-06-04 4:14PM EDT | 2024-06-10 | 1.24 | 1.22 | 1.24 | +0.03 | +2.48% | 1,378 | 2,201 | 11.04% |
| SPY240611C00533000 | 2024-06-04 4:10PM EDT | 2024-06-11 | 1.50 | 1.45 | 1.48 | +0.09 | +6.38% | 2,660 | 1,830 | 11.19% |
| SPY240612C00533000 | 2024-06-04 4:05PM EDT | 2024-06-12 | 2.36 | 2.41 | 2.44 | +0.13 | +5.83% | 1,329 | 2,075 | 13.92% |
| SPY240613C00533000 | 2024-06-04 4:00PM EDT | 2024-06-13 | 2.63 | 2.66 | 2.70 | +0.13 | +5.20% | 134 | 565 | 13.97% |
| SPY240614C00533000 | 2024-06-04 4:14PM EDT | 2024-06-14 | 2.96 | 2.95 | 2.97 | +0.16 | +5.71% | 718 | 2,451 | 14.09% |
| SPY240618C00533000 | 2024-06-04 3:57PM EDT | 2024-06-18 | 3.40 | - | - | +0.66 | +24.09% | - | - | 0.00% |
| SPY240621C00533000 | 2024-06-04 4:01PM EDT | 2024-06-21 | 3.53 | 3.62 | 3.65 | +0.09 | +2.62% | 1,315 | 8,200 | 12.38% |
| SPY240628C00533000 | 2024-06-04 4:13PM EDT | 2024-06-28 | 4.30 | 4.28 | 4.29 | +0.20 | +4.88% | 1,566 | 1,679 | 11.66% |
| SPY240705C00533000 | 2024-06-04 4:01PM EDT | 2024-07-05 | 4.99 | 5.06 | 5.10 | +0.22 | +4.61% | 213 | 501 | 11.62% |
| SPY240712C00533000 | 2024-06-04 2:29PM EDT | 2024-07-12 | 6.39 | 6.14 | 6.19 | +1.00 | +18.55% | 205 | 126 | 12.13% |
| SPY240719C00533000 | 2024-06-04 4:11PM EDT | 2024-07-19 | 7.08 | 7.05 | 7.10 | +0.34 | +5.04% | 1,143 | 6,277 | 12.40% |
| SPY240731C00533000 | 2024-06-04 2:20PM EDT | 2024-07-31 | 8.57 | 8.58 | 8.64 | +0.34 | +4.13% | 120 | 348 | 12.89% |
| SPY240830C00533000 | 2024-06-04 2:51PM EDT | 2024-08-30 | 13.18 | 12.74 | 12.81 | +2.49 | +23.29% | 4 | 1,001 | 14.51% |
| SPY241031C00533000 | 2024-06-04 3:08PM EDT | 2024-10-31 | 18.56 | 19.20 | 19.38 | +1.17 | +6.73% | 60 | 110 | 15.97% |
| SPY241129C00533000 | 2024-05-31 1:38PM EDT | 2024-11-29 | 19.25 | 23.33 | 23.56 | 0.00 | - | 2,004 | 3,163 | 17.45% |
| SPY250131C00533000 | 2024-05-23 9:42AM EDT | 2025-01-31 | 31.90 | 28.93 | 29.82 | 0.00 | - | 1 | 2 | 18.65% |
| SPY250331C00533000 | 2024-06-03 9:38AM EDT | 2025-03-31 | 34.30 | 34.28 | 35.40 | 0.00 | - | 1 | 2 | 19.64% |
Opciones de ventapara5 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240605P00533000 | 2024-06-04 4:14PM EDT | 2024-06-05 | 4.66 | 4.56 | 4.70 | -1.93 | -29.29% | 1,872 | 5 | 11.08% |
| SPY240606P00533000 | 2024-06-04 2:45PM EDT | 2024-06-06 | 4.69 | 4.74 | 4.86 | -0.89 | -15.95% | 21 | 27 | 10.23% |
| SPY240607P00533000 | 2024-06-04 3:52PM EDT | 2024-06-07 | 5.27 | 5.16 | 5.24 | -1.18 | -18.29% | 159 | 996 | 11.52% |
| SPY240610P00533000 | 2024-06-04 4:13PM EDT | 2024-06-10 | 5.32 | 5.35 | 5.43 | -2.18 | -29.07% | 82 | 71 | 9.11% |
| SPY240611P00533000 | 2024-06-04 3:44PM EDT | 2024-06-11 | 5.78 | 5.51 | 5.59 | -2.26 | -28.11% | 282 | 23 | 9.13% |
| SPY240612P00533000 | 2024-06-04 3:58PM EDT | 2024-06-12 | 6.37 | 6.33 | 6.39 | -2.55 | -28.59% | 15 | 3 | 11.58% |
| SPY240613P00533000 | 2024-06-04 2:21PM EDT | 2024-06-13 | 6.60 | 6.52 | 6.58 | -0.81 | -10.93% | 15 | 4 | 11.56% |
| SPY240614P00533000 | 2024-06-04 3:45PM EDT | 2024-06-14 | 6.84 | 6.65 | 6.70 | -0.25 | -3.53% | 146 | 1,094 | 11.35% |
| SPY240618P00533000 | 2024-06-04 2:18PM EDT | 2024-06-18 | 7.22 | - | - | 0.00 | - | - | - | 0.00% |
| SPY240621P00533000 | 2024-06-04 2:50PM EDT | 2024-06-21 | 7.63 | 7.70 | 7.99 | -2.59 | -25.34% | 88 | 2,646 | 11.76% |
| SPY240628P00533000 | 2024-06-04 4:13PM EDT | 2024-06-28 | 8.32 | 8.32 | 8.50 | -0.55 | -6.20% | 704 | 2,063 | 10.89% |
| SPY240705P00533000 | 2024-06-04 4:04PM EDT | 2024-07-05 | 9.07 | 8.76 | 9.04 | -0.93 | -9.30% | 1 | 722 | 10.50% |
| SPY240712P00533000 | 2024-06-04 3:03PM EDT | 2024-07-12 | 10.17 | 9.29 | 9.65 | -2.02 | -16.57% | 2 | 1 | 10.41% |
| SPY240719P00533000 | 2024-06-04 3:59PM EDT | 2024-07-19 | 9.86 | 9.69 | 9.99 | -1.31 | -11.73% | 7 | 905 | 10.04% |
| SPY240731P00533000 | 2024-06-03 3:38PM EDT | 2024-07-31 | 11.83 | 10.55 | 10.63 | 0.00 | - | 38 | 1,026 | 9.71% |
| SPY240830P00533000 | 2024-05-31 3:59PM EDT | 2024-08-30 | 12.71 | 12.21 | 12.32 | 0.00 | - | 97 | 6,284 | 9.53% |
| SPY241031P00533000 | 2024-06-03 12:05PM EDT | 2024-10-31 | 16.74 | 15.50 | 15.63 | 0.00 | - | 293 | 795 | 9.77% |
| SPY241129P00533000 | 2024-06-04 10:48AM EDT | 2024-11-29 | 18.29 | 17.31 | 17.50 | -1.30 | -6.64% | 119 | 84 | 10.21% |
| SPY250131P00533000 | 2024-05-31 12:48PM EDT | 2025-01-31 | 24.62 | 20.10 | 20.49 | 0.00 | - | 1,140 | 1,216 | 10.53% |
| SPY250331P00533000 | 2024-06-03 10:37AM EDT | 2025-03-31 | 22.83 | 22.60 | 22.75 | 0.00 | - | 3 | 22 | 10.63% |
© 2024 Yahoo. Todos los derechos reservados.