Mercados españoles cerrados en 3 hrs 43 min
IBEX 35
10.942,50 -49,80 (-0,45%) Euro Stoxx 50
4.861,64 +22,50 (+0,46%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
82,83 +0,21 (+0,25%) Oro
2.334,30 -14,80 (-0,63%) Bitcoin EUR
61.427,56 -651,63 (-1,05%)
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:541.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617C00541000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 2.19 | 0.00 | 0.00 | 0.00 | - | 65,872 | 7,381 | 0.00% |
| SPY240618C00541000 | 2024-06-14 4:13PM EDT | 2024-06-18 | 2.76 | 0.00 | 0.00 | 0.00 | - | 11,692 | 4,158 | 0.00% |
| SPY240620C00541000 | 2024-06-14 4:14PM EDT | 2024-06-20 | 3.24 | 0.00 | 0.00 | 0.00 | - | 5,443 | 2,688 | 0.00% |
| SPY240621C00541000 | 2024-06-14 4:14PM EDT | 2024-06-21 | 3.32 | 0.00 | 0.00 | 0.00 | - | 34,924 | 11,578 | 0.00% |
| SPY240624C00541000 | 2024-06-14 4:09PM EDT | 2024-06-24 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1,271 | 541 | 0.00% |
| SPY240625C00541000 | 2024-06-14 4:13PM EDT | 2024-06-25 | 3.67 | 0.00 | 0.00 | 0.00 | - | 470 | 426 | 0.00% |
| SPY240626C00541000 | 2024-06-14 4:04PM EDT | 2024-06-26 | 3.96 | 0.00 | 0.00 | 0.00 | - | 746 | 178 | 0.00% |
| SPY240627C00541000 | 2024-06-14 4:01PM EDT | 2024-06-27 | 4.19 | 0.00 | 0.00 | 0.00 | - | 347 | 174 | 0.00% |
| SPY240628C00541000 | 2024-06-14 4:04PM EDT | 2024-06-28 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1,796 | 6,667 | 0.00% |
| SPY240705C00541000 | 2024-06-14 4:04PM EDT | 2024-07-05 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3,078 | 1,948 | 0.00% |
| SPY240712C00541000 | 2024-06-14 4:13PM EDT | 2024-07-12 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1,428 | 1,485 | 0.00% |
| SPY240719C00541000 | 2024-06-14 4:10PM EDT | 2024-07-19 | 8.43 | 0.00 | 0.00 | 0.00 | - | 4,120 | 4,306 | 0.00% |
| SPY240726C00541000 | 2024-06-14 3:56PM EDT | 2024-07-26 | 9.41 | 0.00 | 0.00 | 0.00 | - | 350 | 369 | 0.00% |
| SPY240802C00541000 | 2024-06-14 3:52PM EDT | 2024-08-02 | 10.63 | 0.00 | 0.00 | 0.00 | - | 49 | 37 | 0.00% |
| SPY240830C00541000 | 2024-06-14 3:56PM EDT | 2024-08-30 | 14.97 | 0.00 | 0.00 | 0.00 | - | 167 | 134 | 0.00% |
| SPY250331C00541000 | 2024-06-13 1:26PM EDT | 2025-03-31 | 37.49 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617P00541000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 0.66 | 0.00 | 0.00 | 0.00 | - | 167,609 | 15,137 | 1.56% |
| SPY240618P00541000 | 2024-06-14 4:14PM EDT | 2024-06-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 20,867 | 3,625 | 1.56% |
| SPY240620P00541000 | 2024-06-14 4:14PM EDT | 2024-06-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6,264 | 5,659 | 0.78% |
| SPY240621P00541000 | 2024-06-14 4:14PM EDT | 2024-06-21 | 2.47 | 0.00 | 0.00 | 0.00 | - | 20,619 | 8,582 | 0.78% |
| SPY240624P00541000 | 2024-06-14 4:11PM EDT | 2024-06-24 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1,160 | 1,738 | 0.78% |
| SPY240625P00541000 | 2024-06-14 4:01PM EDT | 2024-06-25 | 2.80 | 0.00 | 0.00 | 0.00 | - | 624 | 285 | 0.78% |
| SPY240626P00541000 | 2024-06-14 3:59PM EDT | 2024-06-26 | 3.03 | 0.00 | 0.00 | 0.00 | - | 325 | 311 | 0.39% |
| SPY240627P00541000 | 2024-06-14 4:10PM EDT | 2024-06-27 | 3.45 | 0.00 | 0.00 | 0.00 | - | 230 | 201 | 0.39% |
| SPY240628P00541000 | 2024-06-14 4:13PM EDT | 2024-06-28 | 3.74 | 0.00 | 0.00 | 0.00 | - | 3,996 | 3,674 | 0.39% |
| SPY240705P00541000 | 2024-06-14 4:13PM EDT | 2024-07-05 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1,717 | 1,105 | 0.39% |
| SPY240712P00541000 | 2024-06-14 3:58PM EDT | 2024-07-12 | 5.39 | 0.00 | 0.00 | 0.00 | - | 721 | 631 | 0.39% |
| SPY240719P00541000 | 2024-06-14 4:04PM EDT | 2024-07-19 | 5.86 | 0.00 | 0.00 | 0.00 | - | 1,876 | 1,617 | 0.39% |
| SPY240726P00541000 | 2024-06-14 2:44PM EDT | 2024-07-26 | 6.99 | 0.00 | 0.00 | 0.00 | - | 73 | 155 | 0.20% |
| SPY240802P00541000 | 2024-06-14 4:00PM EDT | 2024-08-02 | 7.13 | 0.00 | 0.00 | 0.00 | - | 94 | 76 | 0.20% |
| SPY240830P00541000 | 2024-06-14 2:20PM EDT | 2024-08-30 | 9.50 | 0.00 | 0.00 | 0.00 | - | 59 | 583 | 0.20% |
| SPY250331P00541000 | 2024-06-14 10:17AM EDT | 2025-03-31 | 21.19 | 0.00 | 0.00 | 0.00 | - | 2 | 709 | 0.10% |
© 2024 Yahoo. Todos los derechos reservados.