Mercados españoles cerrados en 4 hrs 9 min
IBEX 35
10.947,40 -44,90 (-0,41%) Euro Stoxx 50
4.861,67 +22,53 (+0,47%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
82,59 -0,03 (-0,04%) Oro
2.334,70 -14,40 (-0,61%) Bitcoin EUR
61.494,24 -690,66 (-1,11%)
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
Antes de la apertura:
Precio de ejercicio:537.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617C00537000 | 2024-06-14 4:09PM EDT | 2024-06-17 | 5.66 | 0.00 | 0.00 | 0.00 | - | 580 | 1,512 | 0.00% |
| SPY240618C00537000 | 2024-06-14 4:03PM EDT | 2024-06-18 | 6.21 | 0.00 | 0.00 | 0.00 | - | 977 | 1,123 | 0.00% |
| SPY240620C00537000 | 2024-06-14 3:59PM EDT | 2024-06-20 | 6.59 | 0.00 | 0.00 | 0.00 | - | 371 | 1,043 | 0.00% |
| SPY240621C00537000 | 2024-06-14 4:07PM EDT | 2024-06-21 | 6.44 | 0.00 | 0.00 | 0.00 | - | 864 | 12,166 | 0.00% |
| SPY240624C00537000 | 2024-06-14 3:54PM EDT | 2024-06-24 | 6.10 | 0.00 | 0.00 | 0.00 | - | 36 | 552 | 0.00% |
| SPY240625C00537000 | 2024-06-14 4:14PM EDT | 2024-06-25 | 6.64 | 0.00 | 0.00 | 0.00 | - | 16 | 77 | 0.00% |
| SPY240626C00537000 | 2024-06-14 2:43PM EDT | 2024-06-26 | 5.96 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 0.00% |
| SPY240627C00537000 | 2024-06-14 1:57PM EDT | 2024-06-27 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| SPY240628C00537000 | 2024-06-14 3:19PM EDT | 2024-06-28 | 7.13 | 0.00 | 0.00 | 0.00 | - | 82 | 5,973 | 0.00% |
| SPY240705C00537000 | 2024-06-14 3:57PM EDT | 2024-07-05 | 8.36 | 0.00 | 0.00 | 0.00 | - | 84 | 1,467 | 0.00% |
| SPY240712C00537000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 10.20 | 0.00 | 0.00 | 0.00 | - | 47 | 330 | 0.00% |
| SPY240719C00537000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 10.80 | 0.00 | 0.00 | 0.00 | - | 386 | 3,855 | 0.00% |
| SPY240726C00537000 | 2024-06-14 2:54PM EDT | 2024-07-26 | 12.15 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 0.00% |
| SPY240731C00537000 | 2024-06-14 2:27PM EDT | 2024-07-31 | 12.82 | 0.00 | 0.00 | 0.00 | - | 157 | 1,072 | 0.00% |
| SPY240802C00537000 | 2024-06-14 3:35PM EDT | 2024-08-02 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240830C00537000 | 2024-06-14 2:39PM EDT | 2024-08-30 | 17.43 | 0.00 | 0.00 | 0.00 | - | 10 | 185 | 0.00% |
| SPY250331C00537000 | 2024-06-07 3:17PM EDT | 2025-03-31 | 36.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617P00537000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 29,523 | 11,014 | 6.25% |
| SPY240618P00537000 | 2024-06-14 4:14PM EDT | 2024-06-18 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5,828 | 3,609 | 3.13% |
| SPY240620P00537000 | 2024-06-14 4:14PM EDT | 2024-06-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,601 | 2,729 | 3.13% |
| SPY240621P00537000 | 2024-06-14 4:14PM EDT | 2024-06-21 | 1.21 | 0.00 | 0.00 | 0.00 | - | 8,442 | 8,324 | 3.13% |
| SPY240624P00537000 | 2024-06-14 4:14PM EDT | 2024-06-24 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2,098 | 2,730 | 1.56% |
| SPY240625P00537000 | 2024-06-14 4:03PM EDT | 2024-06-25 | 1.57 | 0.00 | 0.00 | 0.00 | - | 980 | 1,378 | 1.56% |
| SPY240626P00537000 | 2024-06-14 3:59PM EDT | 2024-06-26 | 1.74 | 0.00 | 0.00 | 0.00 | - | 722 | 567 | 1.56% |
| SPY240627P00537000 | 2024-06-14 4:00PM EDT | 2024-06-27 | 1.96 | 0.00 | 0.00 | 0.00 | - | 422 | 484 | 1.56% |
| SPY240628P00537000 | 2024-06-14 4:13PM EDT | 2024-06-28 | 2.38 | 0.00 | 0.00 | 0.00 | - | 5,443 | 4,467 | 1.56% |
| SPY240705P00537000 | 2024-06-14 4:14PM EDT | 2024-07-05 | 3.12 | 0.00 | 0.00 | 0.00 | - | 548 | 1,076 | 1.56% |
| SPY240712P00537000 | 2024-06-14 1:33PM EDT | 2024-07-12 | 4.02 | 0.00 | 0.00 | 0.00 | - | 228 | 779 | 0.78% |
| SPY240719P00537000 | 2024-06-14 4:08PM EDT | 2024-07-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2,642 | 3,661 | 0.78% |
| SPY240726P00537000 | 2024-06-14 4:13PM EDT | 2024-07-26 | 5.25 | 0.00 | 0.00 | 0.00 | - | 61 | 242 | 0.78% |
| SPY240731P00537000 | 2024-06-14 1:52PM EDT | 2024-07-31 | 5.79 | 0.00 | 0.00 | 0.00 | - | 201 | 502 | 0.78% |
| SPY240802P00537000 | 2024-06-14 3:19PM EDT | 2024-08-02 | 5.92 | 0.00 | 0.00 | 0.00 | - | 17 | 12 | 0.78% |
| SPY240830P00537000 | 2024-06-14 1:49PM EDT | 2024-08-30 | 7.95 | 0.00 | 0.00 | 0.00 | - | 60 | 1,307 | 0.78% |
| SPY250331P00537000 | 2024-06-12 1:18PM EDT | 2025-03-31 | 18.42 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.