Mercados españoles cerrados en 3 hrs 44 min
IBEX 35
10.944,80 -47,50 (-0,43%) Euro Stoxx 50
4.861,49 +22,35 (+0,46%) Dólar/Euro
1,0718 +0,0009 (+0,09%) Petróleo Brent
82,83 +0,21 (+0,25%) Oro
2.333,60 -15,50 (-0,66%) Bitcoin EUR
61.439,62 -643,58 (-1,04%)
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:539.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617C00539000 | 2024-06-14 4:10PM EDT | 2024-06-17 | 3.78 | 0.00 | 0.00 | 0.00 | - | 3,335 | 1,115 | 0.00% |
| SPY240618C00539000 | 2024-06-14 4:13PM EDT | 2024-06-18 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1,050 | 768 | 0.00% |
| SPY240620C00539000 | 2024-06-14 4:08PM EDT | 2024-06-20 | 4.69 | 0.00 | 0.00 | 0.00 | - | 423 | 1,793 | 0.00% |
| SPY240621C00539000 | 2024-06-14 4:06PM EDT | 2024-06-21 | 4.88 | 0.00 | 0.00 | 0.00 | - | 2,698 | 5,633 | 0.00% |
| SPY240624C00539000 | 2024-06-14 3:19PM EDT | 2024-06-24 | 4.75 | 0.00 | 0.00 | 0.00 | - | 242 | 597 | 0.00% |
| SPY240625C00539000 | 2024-06-14 3:59PM EDT | 2024-06-25 | 5.05 | 0.00 | 0.00 | 0.00 | - | 64 | 56 | 0.00% |
| SPY240626C00539000 | 2024-06-14 3:47PM EDT | 2024-06-26 | 4.97 | 0.00 | 0.00 | 0.00 | - | 940 | 471 | 0.00% |
| SPY240627C00539000 | 2024-06-14 2:51PM EDT | 2024-06-27 | 5.16 | 0.00 | 0.00 | 0.00 | - | 13 | 9 | 0.00% |
| SPY240628C00539000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 5.96 | 0.00 | 0.00 | 0.00 | - | 386 | 5,614 | 0.00% |
| SPY240705C00539000 | 2024-06-14 4:01PM EDT | 2024-07-05 | 7.20 | 0.00 | 0.00 | 0.00 | - | 281 | 795 | 0.00% |
| SPY240712C00539000 | 2024-06-14 2:14PM EDT | 2024-07-12 | 8.03 | 0.00 | 0.00 | 0.00 | - | 1,075 | 1,065 | 0.00% |
| SPY240719C00539000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 9.79 | 0.00 | 0.00 | 0.00 | - | 816 | 4,554 | 0.00% |
| SPY240726C00539000 | 2024-06-14 2:21PM EDT | 2024-07-26 | 10.43 | 0.00 | 0.00 | 0.00 | - | 8 | 162 | 0.00% |
| SPY240731C00539000 | 2024-06-14 3:51PM EDT | 2024-07-31 | 11.33 | 0.00 | 0.00 | 0.00 | - | 173 | 5,417 | 0.00% |
| SPY240802C00539000 | 2024-06-14 4:07PM EDT | 2024-08-02 | 12.27 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240830C00539000 | 2024-06-14 1:43PM EDT | 2024-08-30 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 256 | 0.00% |
| SPY250331C00539000 | 2024-06-10 12:09PM EDT | 2025-03-31 | 34.83 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617P00539000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 53,949 | 10,705 | 3.13% |
| SPY240618P00539000 | 2024-06-14 4:14PM EDT | 2024-06-18 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10,909 | 4,663 | 3.13% |
| SPY240620P00539000 | 2024-06-14 4:14PM EDT | 2024-06-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2,866 | 2,038 | 1.56% |
| SPY240621P00539000 | 2024-06-14 4:14PM EDT | 2024-06-21 | 1.73 | 0.00 | 0.00 | 0.00 | - | 13,345 | 10,053 | 1.56% |
| SPY240624P00539000 | 2024-06-14 4:12PM EDT | 2024-06-24 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1,273 | 1,612 | 1.56% |
| SPY240625P00539000 | 2024-06-14 4:07PM EDT | 2024-06-25 | 2.18 | 0.00 | 0.00 | 0.00 | - | 808 | 669 | 1.56% |
| SPY240626P00539000 | 2024-06-14 3:54PM EDT | 2024-06-26 | 2.61 | 0.00 | 0.00 | 0.00 | - | 209 | 247 | 0.78% |
| SPY240627P00539000 | 2024-06-14 3:40PM EDT | 2024-06-27 | 2.68 | 0.00 | 0.00 | 0.00 | - | 355 | 281 | 0.78% |
| SPY240628P00539000 | 2024-06-14 4:00PM EDT | 2024-06-28 | 2.88 | 0.00 | 0.00 | 0.00 | - | 692 | 1,287 | 0.78% |
| SPY240705P00539000 | 2024-06-14 4:13PM EDT | 2024-07-05 | 3.73 | 0.00 | 0.00 | 0.00 | - | 955 | 728 | 0.78% |
| SPY240712P00539000 | 2024-06-14 4:08PM EDT | 2024-07-12 | 4.62 | 0.00 | 0.00 | 0.00 | - | 165 | 833 | 0.78% |
| SPY240719P00539000 | 2024-06-14 4:04PM EDT | 2024-07-19 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1,116 | 3,226 | 0.78% |
| SPY240726P00539000 | 2024-06-14 2:42PM EDT | 2024-07-26 | 6.22 | 0.00 | 0.00 | 0.00 | - | 33 | 105 | 0.39% |
| SPY240731P00539000 | 2024-06-14 3:58PM EDT | 2024-07-31 | 6.26 | 0.00 | 0.00 | 0.00 | - | 164 | 525 | 0.39% |
| SPY240830P00539000 | 2024-06-14 4:13PM EDT | 2024-08-30 | 8.50 | 0.00 | 0.00 | 0.00 | - | 86 | 348 | 0.39% |
| SPY250331P00539000 | 2024-06-03 10:47AM EDT | 2025-03-31 | 25.41 | 0.00 | 0.00 | 0.00 | - | 52 | 446 | 0.20% |
© 2024 Yahoo. Todos los derechos reservados.