Mercados españoles abiertos en 58 mins
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.664,27 -39,24 (-0,10%) Dólar/Euro
1,0892 -0,0002 (-0,02%) Petróleo Brent
79,97 +0,10 (+0,13%) Bitcoin EUR
65.466,68 +355,35 (+0,55%)
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:555.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607C00555000 | 2024-06-06 3:49PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| SPY240610C00555000 | 2024-06-06 1:23PM EDT | 2024-06-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY240611C00555000 | 2024-06-06 12:57PM EDT | 2024-06-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240612C00555000 | 2024-06-05 3:53PM EDT | 2024-06-12 | 0.04 | - | - | 0.00 | - | - | - | 0.00% |
| SPY240613C00555000 | 2024-06-05 2:46PM EDT | 2024-06-13 | 0.07 | - | - | 0.00 | - | - | - | 0.00% |
| SPY240614C00555000 | 2024-06-06 4:09PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 6.25% |
| SPY240617C00555000 | 2024-06-05 4:01PM EDT | 2024-06-17 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
| SPY240621C00555000 | 2024-06-06 3:58PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 3.13% |
| SPY240628C00555000 | 2024-06-06 3:25PM EDT | 2024-06-28 | 0.30 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 3.13% |
| SPY240705C00555000 | 2024-06-06 4:13PM EDT | 2024-07-05 | 0.56 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 3.13% |
| SPY240712C00555000 | 2024-06-06 4:07PM EDT | 2024-07-12 | 1.02 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 3.13% |
| SPY240719C00555000 | 2024-06-06 3:58PM EDT | 2024-07-19 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2,275 | 0 | 3.13% |
| SPY240731C00555000 | 2024-06-06 3:36PM EDT | 2024-07-31 | 2.33 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| SPY240816C00555000 | 2024-06-06 3:56PM EDT | 2024-08-16 | 3.77 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 1.56% |
| SPY240830C00555000 | 2024-06-06 3:59PM EDT | 2024-08-30 | 5.07 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| SPY240920C00555000 | 2024-06-06 3:28PM EDT | 2024-09-20 | 6.96 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 1.56% |
| SPY240930C00555000 | 2024-06-06 12:13PM EDT | 2024-09-30 | 7.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY241018C00555000 | 2024-06-06 4:04PM EDT | 2024-10-18 | 9.35 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 1.56% |
| SPY241031C00555000 | 2024-06-06 12:13PM EDT | 2024-10-31 | 10.56 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| SPY241115C00555000 | 2024-06-06 3:58PM EDT | 2024-11-15 | 13.03 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 1.56% |
| SPY241129C00555000 | 2024-06-06 10:59AM EDT | 2024-11-29 | 14.47 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 1.56% |
| SPY241220C00555000 | 2024-06-06 3:46PM EDT | 2024-12-20 | 16.23 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| SPY241231C00555000 | 2024-06-06 12:15PM EDT | 2024-12-31 | 16.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| SPY250117C00555000 | 2024-06-06 3:56PM EDT | 2025-01-17 | 18.52 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| SPY250131C00555000 | 2024-06-06 12:21PM EDT | 2025-01-31 | 19.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250321C00555000 | 2024-06-06 1:07PM EDT | 2025-03-21 | 24.32 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.78% |
| SPY250331C00555000 | 2024-06-06 3:34PM EDT | 2025-03-31 | 25.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY250620C00555000 | 2024-06-06 10:00AM EDT | 2025-06-20 | 32.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY250919C00555000 | 2024-05-29 3:54PM EDT | 2025-09-19 | 35.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY251219C00555000 | 2024-06-05 11:26AM EDT | 2025-12-19 | 45.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY260116C00555000 | 2024-06-03 1:15PM EDT | 2026-01-16 | 41.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| SPY260618C00555000 | 2024-05-31 2:40PM EDT | 2026-06-18 | 50.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY261218C00555000 | 2024-05-31 3:27PM EDT | 2026-12-18 | 62.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607P00555000 | 2024-06-06 11:41AM EDT | 2024-06-07 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240614P00555000 | 2024-06-06 4:01PM EDT | 2024-06-14 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240617P00555000 | 2024-06-04 2:18PM EDT | 2024-06-17 | 27.04 | - | - | 0.00 | - | - | - | 0.00% |
| SPY240621P00555000 | 2024-06-06 3:25PM EDT | 2024-06-21 | 21.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240628P00555000 | 2024-05-23 10:56AM EDT | 2024-06-28 | 25.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719P00555000 | 2024-06-06 9:47AM EDT | 2024-07-19 | 20.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240731P00555000 | 2024-06-06 10:05AM EDT | 2024-07-31 | 21.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY240816P00555000 | 2024-06-06 2:52PM EDT | 2024-08-16 | 22.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240830P00555000 | 2024-06-05 3:04PM EDT | 2024-08-30 | 22.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920P00555000 | 2024-06-05 3:53PM EDT | 2024-09-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240930P00555000 | 2024-06-06 3:30PM EDT | 2024-09-30 | 23.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241018P00555000 | 2024-06-05 12:27PM EDT | 2024-10-18 | 25.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY241031P00555000 | 2024-06-05 3:38PM EDT | 2024-10-31 | 24.78 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SPY241129P00555000 | 2024-06-05 11:02AM EDT | 2024-11-29 | 27.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY241220P00555000 | 2024-06-05 3:08PM EDT | 2024-12-20 | 26.61 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY241231P00555000 | 2024-06-05 2:37PM EDT | 2024-12-31 | 26.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250117P00555000 | 2024-06-06 9:55AM EDT | 2025-01-17 | 26.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250131P00555000 | 2024-06-04 2:51PM EDT | 2025-01-31 | 30.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250321P00555000 | 2024-06-03 10:50AM EDT | 2025-03-21 | 33.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250331P00555000 | 2024-05-30 10:02AM EDT | 2025-03-31 | 35.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620P00555000 | 2024-06-05 11:53AM EDT | 2025-06-20 | 33.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250919P00555000 | 2024-06-06 2:17PM EDT | 2025-09-19 | 35.96 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| SPY251219P00555000 | 2024-06-05 2:43PM EDT | 2025-12-19 | 38.26 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY260116P00555000 | 2024-06-05 2:17PM EDT | 2026-01-16 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY260618P00555000 | 2024-05-20 11:12AM EDT | 2026-06-18 | 43.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY261218P00555000 | 2024-05-21 12:44PM EDT | 2026-12-18 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.