Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.758,88 -43,22 (-0,07%)
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:605.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617C00605000 | 2024-06-07 12:31PM EDT | 2024-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 50.00% |
| SPY240618C00605000 | 2024-06-12 3:38PM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 40.63% |
| SPY240620C00605000 | 2024-06-13 11:57AM EDT | 2024-06-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 499 | 190 | 31.64% |
| SPY240621C00605000 | 2024-06-14 1:36PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 134 | 6,396 | 30.86% |
| SPY240625C00605000 | 2024-06-12 10:04AM EDT | 2024-06-25 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 2 | 23.83% |
| SPY240628C00605000 | 2024-06-12 1:56PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 19 | 20.90% |
| SPY240705C00605000 | 2024-06-12 3:33PM EDT | 2024-07-05 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 147 | 17.58% |
| SPY240712C00605000 | 2024-06-14 9:30AM EDT | 2024-07-12 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 10 | 40 | 15.14% |
| SPY240719C00605000 | 2024-06-13 10:50AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 3,227 | 13.87% |
| SPY240726C00605000 | 2024-06-14 3:37PM EDT | 2024-07-26 | 0.05 | 0.04 | 0.05 | 0.00 | - | 26 | 2 | 12.94% |
| SPY240731C00605000 | 2024-06-12 10:10AM EDT | 2024-07-31 | 0.07 | 0.04 | 0.06 | 0.00 | - | 3 | 806 | 12.50% |
| SPY240816C00605000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 11 | 1,247 | 11.60% |
| SPY240830C00605000 | 2024-06-13 9:46AM EDT | 2024-08-30 | 0.20 | 0.18 | 0.20 | 0.00 | - | 1 | 237 | 11.40% |
| SPY240920C00605000 | 2024-06-14 11:17AM EDT | 2024-09-20 | 0.40 | 0.40 | 0.41 | +0.02 | +5.26% | 4 | 1,843 | 11.32% |
| SPY240930C00605000 | 2024-06-14 11:46AM EDT | 2024-09-30 | 0.47 | 0.48 | 0.50 | +0.03 | +6.82% | 33 | 1,606 | 11.16% |
| SPY241018C00605000 | 2024-06-14 3:59PM EDT | 2024-10-18 | 0.83 | 0.83 | 0.86 | +0.08 | +10.67% | 238 | 1,112 | 11.47% |
| SPY241031C00605000 | 2024-06-14 3:21PM EDT | 2024-10-31 | 1.13 | 1.12 | 1.15 | -0.06 | -5.04% | 4 | 562 | 11.62% |
| SPY241115C00605000 | 2024-06-14 1:38PM EDT | 2024-11-15 | 1.87 | 1.85 | 1.90 | +0.11 | +6.25% | 6 | 192 | 12.44% |
| SPY241129C00605000 | 2024-06-14 3:59PM EDT | 2024-11-29 | 2.30 | 2.27 | 2.39 | +0.14 | +6.48% | 2 | 1,241 | 12.65% |
| SPY241220C00605000 | 2024-06-14 4:01PM EDT | 2024-12-20 | 3.15 | 3.13 | 3.17 | +0.01 | +0.32% | 523 | 2,297 | 12.92% |
| SPY241231C00605000 | 2024-06-13 3:36PM EDT | 2024-12-31 | 3.24 | 3.34 | 3.47 | -0.09 | -2.70% | 4 | 480 | 12.91% |
| SPY250117C00605000 | 2024-06-14 3:19PM EDT | 2025-01-17 | 4.11 | 4.13 | 4.20 | +0.12 | +3.01% | 19 | 556 | 13.15% |
| SPY250131C00605000 | 2024-05-29 12:24PM EDT | 2025-01-31 | 2.69 | 4.64 | 5.05 | 0.00 | - | 2 | 2 | 13.55% |
| SPY250321C00605000 | 2024-06-14 3:37PM EDT | 2025-03-21 | 7.46 | 7.48 | 7.63 | -0.02 | -0.27% | 9 | 555 | 14.30% |
| SPY250331C00605000 | 2024-06-12 4:00PM EDT | 2025-03-31 | 7.57 | 7.77 | 7.96 | 0.00 | - | 2 | 11 | 14.29% |
| SPY250620C00605000 | 2024-06-14 3:37PM EDT | 2025-06-20 | 12.80 | 12.92 | 13.13 | -0.16 | -1.23% | 10 | 3,562 | 15.64% |
| SPY250919C00605000 | 2024-06-12 11:11AM EDT | 2025-09-19 | 19.45 | 18.90 | 19.18 | 0.00 | - | 1 | 2,801 | 16.89% |
| SPY251219C00605000 | 2024-06-14 10:27AM EDT | 2025-12-19 | 24.52 | 24.59 | 25.46 | -1.26 | -4.89% | 20 | 581 | 18.02% |
| SPY260116C00605000 | 2024-06-14 12:33PM EDT | 2026-01-16 | 25.74 | 25.28 | 27.88 | -0.60 | -2.28% | 37 | 220 | 18.52% |
| SPY260618C00605000 | 2024-06-11 12:22PM EDT | 2026-06-18 | 32.79 | 34.65 | 38.14 | 0.00 | - | 1 | 39 | 19.96% |
| SPY261218C00605000 | 2024-06-14 1:08PM EDT | 2026-12-18 | 46.49 | 45.54 | 48.86 | -1.41 | -2.94% | 2 | 218 | 21.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240618P00605000 | 2024-06-13 3:09PM EDT | 2024-06-18 | 62.21 | 62.25 | 62.83 | 0.00 | - | 43 | 0 | 61.72% |
| SPY240620P00605000 | 2024-06-11 3:49PM EDT | 2024-06-20 | 69.14 | 62.25 | 62.83 | 0.00 | - | - | 0 | 53.61% |
| SPY240621P00605000 | 2024-05-23 3:55PM EDT | 2024-06-21 | 79.34 | 63.27 | 64.14 | 0.00 | - | 1 | 0 | 59.13% |
| SPY240719P00605000 | 2024-05-15 3:56PM EDT | 2024-07-19 | 75.29 | 63.25 | 64.06 | 0.00 | - | 9 | 0 | 26.20% |
| SPY240731P00605000 | 2024-03-14 1:29PM EDT | 2024-07-31 | 93.00 | 93.67 | 94.31 | 0.00 | - | 2 | 0 | 71.15% |
| SPY240816P00605000 | 2024-05-16 3:52PM EDT | 2024-08-16 | 75.30 | 63.24 | 64.08 | 0.00 | - | 4 | 0 | 19.47% |
| SPY240920P00605000 | 2024-04-15 3:58PM EDT | 2024-09-20 | 100.21 | 75.64 | 76.17 | 0.00 | - | 2 | 0 | 31.46% |
| SPY241129P00605000 | 2024-05-31 9:41AM EDT | 2024-11-29 | 80.50 | 62.88 | 64.41 | 0.00 | - | 9 | 1 | 12.40% |
| SPY241220P00605000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 99.34 | 74.96 | 76.20 | 0.00 | - | 1 | 0 | 22.63% |
| SPY241231P00605000 | 2024-05-23 10:15AM EDT | 2024-12-31 | 74.00 | 62.84 | 64.44 | 0.00 | - | 3 | 0 | 11.41% |
| SPY250117P00605000 | 2024-05-20 12:40PM EDT | 2025-01-17 | 74.00 | 62.56 | 64.71 | 0.00 | - | 37 | 0 | 11.30% |
| SPY250321P00605000 | 2024-05-01 3:39PM EDT | 2025-03-21 | 101.90 | 76.51 | 78.63 | 0.00 | - | 1 | 0 | 20.08% |
| SPY250620P00605000 | 2024-06-12 1:15PM EDT | 2025-06-20 | 62.70 | 62.19 | 65.19 | 0.00 | - | 10 | 10 | 9.09% |
| SPY250919P00605000 | 2024-06-12 10:14AM EDT | 2025-09-19 | 63.26 | 61.99 | 65.23 | 0.00 | - | 1 | 2 | 8.18% |
| SPY251219P00605000 | 2024-03-18 3:40PM EDT | 2025-12-19 | 91.35 | 102.62 | 106.31 | 0.00 | - | 2 | 0 | 25.33% |
| SPY260116P00605000 | 2024-06-07 10:13AM EDT | 2026-01-16 | 72.01 | 62.28 | 65.88 | 0.00 | - | 2 | 0 | 7.74% |
| SPY260618P00605000 | 2024-06-10 11:34AM EDT | 2026-06-18 | 72.00 | 63.52 | 68.00 | 0.00 | - | 1 | 1 | 8.01% |
| SPY261218P00605000 | 2024-06-12 1:34PM EDT | 2026-12-18 | 68.50 | 66.00 | 70.84 | 0.00 | - | 5 | 77 | 8.34% |
© 2024 Yahoo. Todos los derechos reservados.