Mercados españoles abiertos en 4 hrs 40 min
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.563,81 -139,70 (-0,36%) Dólar/Euro
1,0898 +0,0004 (+0,03%) Petróleo Brent
79,80 -0,07 (-0,09%) Bitcoin EUR
64.939,14 -414,93 (-0,63%)
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:536.00
Opciones de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607C00536000 | 2024-06-06 4:14PM EDT | 2024-06-07 | 1.08 | 1.09 | 1.10 | -0.38 | -26.03% | 62,898 | 9,386 | 15.09% |
| SPY240610C00536000 | 2024-06-06 4:14PM EDT | 2024-06-10 | 1.52 | 1.51 | 1.53 | -0.33 | -17.84% | 10,053 | 2,196 | 9.54% |
| SPY240611C00536000 | 2024-06-06 4:14PM EDT | 2024-06-11 | 1.80 | 1.82 | 1.84 | -0.39 | -17.81% | 3,853 | 2,303 | 9.81% |
| SPY240612C00536000 | 2024-06-06 4:12PM EDT | 2024-06-12 | 3.12 | 3.07 | 3.09 | -0.21 | -6.31% | 1,179 | 1,601 | 13.59% |
| SPY240613C00536000 | 2024-06-06 4:14PM EDT | 2024-06-13 | 3.37 | 3.35 | 3.38 | -0.22 | -6.13% | 848 | 1,042 | 13.58% |
| SPY240614C00536000 | 2024-06-06 4:14PM EDT | 2024-06-14 | 3.70 | 3.67 | 3.69 | -0.27 | -6.80% | 4,207 | 7,387 | 13.68% |
| SPY240618C00536000 | 2024-06-05 4:07PM EDT | 2024-06-18 | 4.46 | - | - | 0.00 | - | - | - | 0.00% |
| SPY240621C00536000 | 2024-06-06 4:13PM EDT | 2024-06-21 | 4.47 | 4.42 | 4.45 | -0.29 | -6.09% | 3,421 | 6,232 | 11.76% |
| SPY240628C00536000 | 2024-06-06 4:10PM EDT | 2024-06-28 | 5.16 | 5.15 | 5.18 | -0.22 | -4.09% | 402 | 5,700 | 11.11% |
| SPY240705C00536000 | 2024-06-06 4:14PM EDT | 2024-07-05 | 6.06 | 6.02 | 6.06 | -0.17 | -2.73% | 3,704 | 757 | 11.14% |
| SPY240712C00536000 | 2024-06-06 1:27PM EDT | 2024-07-12 | 7.24 | 7.24 | 7.28 | -0.21 | -2.82% | 36 | 277 | 11.82% |
| SPY240719C00536000 | 2024-06-06 4:03PM EDT | 2024-07-19 | 8.16 | 8.22 | 8.26 | -0.24 | -2.86% | 911 | 2,643 | 12.16% |
| SPY240731C00536000 | 2024-06-06 3:46PM EDT | 2024-07-31 | 9.78 | 9.84 | 9.88 | -0.21 | -2.10% | 547 | 642 | 12.71% |
| SPY240830C00536000 | 2024-06-06 12:12PM EDT | 2024-08-30 | 14.12 | 14.14 | 14.22 | +0.66 | +4.90% | 35 | 88 | 14.44% |
| SPY241129C00536000 | 2024-06-06 11:57AM EDT | 2024-11-29 | 25.04 | 24.75 | 25.39 | +2.69 | +12.04% | 42 | 114 | 17.57% |
| SPY250331C00536000 | 2024-06-05 9:59AM EDT | 2025-03-31 | 33.65 | 35.95 | 37.20 | 0.00 | - | 1 | 3 | 19.64% |
Opciones de ventapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607P00536000 | 2024-06-06 4:14PM EDT | 2024-06-07 | 2.50 | 2.47 | 2.50 | -0.36 | -12.59% | 12,343 | 1,526 | 15.65% |
| SPY240610P00536000 | 2024-06-06 4:14PM EDT | 2024-06-10 | 2.83 | 2.82 | 2.85 | -0.34 | -10.73% | 4,465 | 422 | 9.45% |
| SPY240611P00536000 | 2024-06-06 4:14PM EDT | 2024-06-11 | 3.07 | 3.05 | 3.09 | -0.26 | -7.81% | 2,607 | 111 | 9.44% |
| SPY240612P00536000 | 2024-06-06 4:01PM EDT | 2024-06-12 | 4.25 | 4.19 | 4.22 | -0.16 | -3.63% | 2,155 | 806 | 12.82% |
| SPY240613P00536000 | 2024-06-06 4:10PM EDT | 2024-06-13 | 4.44 | 4.41 | 4.44 | -0.23 | -4.93% | 1,589 | 47 | 12.62% |
| SPY240614P00536000 | 2024-06-06 4:01PM EDT | 2024-06-14 | 4.63 | 4.55 | 4.58 | -0.09 | -1.91% | 2,523 | 1,432 | 12.25% |
| SPY240618P00536000 | 2024-06-06 9:30AM EDT | 2024-06-18 | 4.76 | 4.72 | 4.75 | -0.19 | -3.70% | 63 | - | 10.45% |
| SPY240621P00536000 | 2024-06-06 4:12PM EDT | 2024-06-21 | 5.74 | 5.76 | 5.79 | -0.21 | -3.53% | 2,415 | 1,686 | 11.76% |
| SPY240628P00536000 | 2024-06-06 4:02PM EDT | 2024-06-28 | 6.62 | 6.50 | 6.54 | -0.33 | -4.75% | 889 | 464 | 11.15% |
| SPY240705P00536000 | 2024-06-06 3:46PM EDT | 2024-07-05 | 6.88 | 6.99 | 7.04 | -0.25 | -3.51% | 597 | 86 | 10.55% |
| SPY240712P00536000 | 2024-06-06 3:43PM EDT | 2024-07-12 | 7.80 | 7.64 | 7.68 | -0.10 | -1.27% | 289 | 79 | 10.43% |
| SPY240719P00536000 | 2024-06-06 4:11PM EDT | 2024-07-19 | 8.13 | 8.09 | 8.14 | -0.04 | -0.49% | 260 | 163 | 10.17% |
| SPY240731P00536000 | 2024-06-06 2:01PM EDT | 2024-07-31 | 9.01 | 8.86 | 8.91 | -0.08 | -0.88% | 27 | 849 | 9.93% |
| SPY240830P00536000 | 2024-06-06 12:18PM EDT | 2024-08-30 | 11.00 | 10.64 | 10.72 | -0.64 | -5.50% | 6 | 7 | 9.75% |
| SPY241129P00536000 | 2024-06-05 10:39AM EDT | 2024-11-29 | 15.94 | 15.96 | 16.13 | -1.78 | -10.05% | 1 | 1,254 | 10.43% |
| SPY250131P00536000 | 2024-06-03 10:03AM EDT | 2025-01-31 | 21.45 | 18.86 | 19.21 | 0.00 | - | 2 | 118 | 10.74% |
| SPY250331P00536000 | 2024-06-06 10:23AM EDT | 2025-03-31 | 21.23 | 21.31 | 21.54 | -1.65 | -7.21% | 1 | 60 | 10.83% |
© 2024 Yahoo. Todos los derechos reservados.