Mercados españoles cerrados en 8 hrs 2 min
IBEX 35
11.455,10 +11,10 (+0,10%) Euro Stoxx 50
5.073,63 +4,54 (+0,09%) Dólar/Euro
1,0897 +0,0002 (+0,02%) Petróleo Brent
79,94 +0,07 (+0,09%) Oro
2.396,60 +5,70 (+0,24%) Bitcoin EUR
65.394,06 +265,18 (+0,41%)
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:585.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607C00585000 | 2024-05-28 3:56PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,001 | 0 | 25.00% |
| SPY240610C00585000 | 2024-05-30 3:35PM EDT | 2024-06-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| SPY240611C00585000 | 2024-06-03 2:33PM EDT | 2024-06-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,302 | 0 | 12.50% |
| SPY240614C00585000 | 2024-05-30 9:38AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240617C00585000 | 2024-06-05 10:21AM EDT | 2024-06-17 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| SPY240621C00585000 | 2024-06-06 1:08PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| SPY240628C00585000 | 2024-06-06 9:30AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240712C00585000 | 2024-06-04 2:31PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY240719C00585000 | 2024-06-06 4:03PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SPY240731C00585000 | 2024-06-06 12:41PM EDT | 2024-07-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY240816C00585000 | 2024-06-06 3:58PM EDT | 2024-08-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY240830C00585000 | 2024-06-06 3:41PM EDT | 2024-08-30 | 0.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPY240920C00585000 | 2024-06-06 4:04PM EDT | 2024-09-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1,296 | 0 | 3.13% |
| SPY240930C00585000 | 2024-06-06 3:39PM EDT | 2024-09-30 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241018C00585000 | 2024-06-06 3:55PM EDT | 2024-10-18 | 1.93 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| SPY241031C00585000 | 2024-06-06 3:06PM EDT | 2024-10-31 | 2.49 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| SPY241115C00585000 | 2024-06-05 1:50PM EDT | 2024-11-15 | 3.39 | 3.70 | 3.75 | 0.00 | - | - | - | 13.00% |
| SPY241129C00585000 | 2024-06-06 2:38PM EDT | 2024-11-29 | 4.22 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 3.13% |
| SPY241220C00585000 | 2024-06-06 1:07PM EDT | 2024-12-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 3.13% |
| SPY241231C00585000 | 2024-06-06 4:05PM EDT | 2024-12-31 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250117C00585000 | 2024-06-06 3:22PM EDT | 2025-01-17 | 6.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY250131C00585000 | 2024-06-05 3:53PM EDT | 2025-01-31 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250321C00585000 | 2024-06-06 3:22PM EDT | 2025-03-21 | 11.25 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 1.56% |
| SPY250331C00585000 | 2024-06-05 2:05PM EDT | 2025-03-31 | 11.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250620C00585000 | 2024-06-06 1:36PM EDT | 2025-06-20 | 17.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY250919C00585000 | 2024-06-06 11:37AM EDT | 2025-09-19 | 24.38 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| SPY251219C00585000 | 2024-06-06 11:37AM EDT | 2025-12-19 | 30.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY260116C00585000 | 2024-06-05 3:31PM EDT | 2026-01-16 | 31.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY260618C00585000 | 2024-05-31 12:52PM EDT | 2026-06-18 | 35.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY261218C00585000 | 2024-06-05 12:24PM EDT | 2026-12-18 | 54.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240610P00585000 | 2024-06-03 3:41PM EDT | 2024-06-10 | 59.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00585000 | 2024-05-13 3:47PM EDT | 2024-06-21 | 64.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240731P00585000 | 2024-04-11 10:26AM EDT | 2024-07-31 | 72.12 | 63.87 | 64.65 | 0.00 | - | 2 | 0 | 38.90% |
| SPY240830P00585000 | 2024-06-06 3:54PM EDT | 2024-08-30 | 51.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00585000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 55.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241018P00585000 | 2024-05-10 9:33AM EDT | 2024-10-18 | 63.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00585000 | 2024-06-06 9:50AM EDT | 2024-12-20 | 50.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00585000 | 2024-05-20 12:03PM EDT | 2025-01-17 | 53.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250321P00585000 | 2024-06-05 10:52AM EDT | 2025-03-21 | 54.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331P00585000 | 2024-05-16 2:59PM EDT | 2025-03-31 | 55.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250620P00585000 | 2024-06-06 1:08PM EDT | 2025-06-20 | 52.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219P00585000 | 2024-05-31 10:43AM EDT | 2025-12-19 | 64.86 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY260116P00585000 | 2024-05-21 11:36AM EDT | 2026-01-16 | 58.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY260618P00585000 | 2024-05-29 9:38AM EDT | 2026-06-18 | 62.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218P00585000 | 2024-06-06 12:18PM EDT | 2026-12-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.