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
61.833,09 +121,91 (+0,20%)
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:615.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00615000 | 2024-06-14 3:43PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,270 | 32.81% |
| SPY240719C00615000 | 2024-06-12 3:20PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.03 | 0.00 | - | 796 | 2,784 | 15.24% |
| SPY240731C00615000 | 2024-06-13 2:20PM EDT | 2024-07-31 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 367 | 13.87% |
| SPY240816C00615000 | 2024-06-12 1:51PM EDT | 2024-08-16 | 0.08 | 0.06 | 0.08 | 0.00 | - | 75 | 2,435 | 12.60% |
| SPY240830C00615000 | 2024-06-12 1:31PM EDT | 2024-08-30 | 0.14 | 0.11 | 0.13 | 0.00 | - | 31 | 37 | 12.09% |
| SPY240920C00615000 | 2024-06-14 1:21PM EDT | 2024-09-20 | 0.24 | 0.23 | 0.25 | -0.02 | -7.69% | 4 | 1,397 | 11.74% |
| SPY240930C00615000 | 2024-06-13 11:49AM EDT | 2024-09-30 | 0.28 | 0.28 | 0.30 | 0.00 | - | 25 | 159 | 11.50% |
| SPY241018C00615000 | 2024-06-14 10:46AM EDT | 2024-10-18 | 0.47 | 0.48 | 0.50 | -0.02 | -4.08% | 12 | 1,470 | 11.57% |
| SPY241031C00615000 | 2024-06-14 1:28PM EDT | 2024-10-31 | 0.67 | 0.66 | 0.68 | +0.20 | +42.55% | 3 | 56 | 11.65% |
| SPY241115C00615000 | 2024-06-06 10:11AM EDT | 2024-11-15 | 0.87 | 1.12 | 1.16 | 0.00 | - | - | 5 | 12.32% |
| SPY241129C00615000 | 2024-06-14 9:39AM EDT | 2024-11-29 | 1.40 | 1.40 | 1.49 | +0.14 | +11.11% | 6 | 16 | 12.46% |
| SPY241220C00615000 | 2024-06-14 4:06PM EDT | 2024-12-20 | 2.03 | 2.02 | 2.04 | +0.10 | +5.18% | 23 | 1,599 | 12.67% |
| SPY241231C00615000 | 2024-06-12 3:48PM EDT | 2024-12-31 | 2.10 | 2.17 | 2.21 | 0.00 | - | 107 | 450 | 12.56% |
| SPY250117C00615000 | 2024-06-14 3:47PM EDT | 2025-01-17 | 2.74 | 2.75 | 2.80 | -0.01 | -0.36% | 23 | 1,816 | 12.84% |
| SPY250131C00615000 | 2024-06-13 12:25PM EDT | 2025-01-31 | 2.95 | 3.08 | 3.47 | 0.00 | - | 4 | 17 | 13.22% |
| SPY250321C00615000 | 2024-06-14 3:18PM EDT | 2025-03-21 | 5.33 | 5.37 | 5.46 | -0.08 | -1.48% | 2 | 1,411 | 13.83% |
| SPY250331C00615000 | 2024-06-13 2:21PM EDT | 2025-03-31 | 5.48 | 5.59 | 5.77 | 0.00 | - | 36 | 86 | 13.84% |
| SPY250620C00615000 | 2024-06-14 10:28AM EDT | 2025-06-20 | 9.79 | 9.96 | 10.16 | +0.17 | +1.77% | 2 | 5,952 | 15.10% |
| SPY250919C00615000 | 2024-06-11 10:12AM EDT | 2025-09-19 | 12.85 | 15.23 | 15.71 | 0.00 | - | 1 | 673 | 16.37% |
| SPY251219C00615000 | 2024-06-13 10:23AM EDT | 2025-12-19 | 20.66 | 20.52 | 21.66 | 0.00 | - | 1 | 230 | 17.52% |
| SPY260116C00615000 | 2024-06-14 3:15PM EDT | 2026-01-16 | 22.10 | 21.30 | 23.57 | -0.02 | -0.09% | 26 | 311 | 17.87% |
| SPY260618C00615000 | 2024-06-06 3:25PM EDT | 2026-06-18 | 28.74 | 30.32 | 33.59 | 0.00 | - | 1 | 17 | 19.40% |
| SPY261218C00615000 | 2024-06-13 11:25AM EDT | 2026-12-18 | 40.84 | 40.87 | 44.18 | 0.00 | - | 2 | 100 | 20.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00615000 | 2024-04-09 3:59PM EDT | 2024-06-21 | 95.81 | 94.25 | 94.70 | 0.00 | - | 2 | 0 | 170.57% |
| SPY240719P00615000 | 2024-03-28 3:53PM EDT | 2024-07-19 | 91.27 | 106.45 | 107.06 | 0.00 | - | 2 | 0 | 91.64% |
| SPY240816P00615000 | 2024-06-12 3:57PM EDT | 2024-08-16 | 73.45 | 73.21 | 74.07 | 0.00 | - | 1 | 6 | 21.56% |
| SPY241220P00615000 | 2024-03-25 3:55PM EDT | 2024-12-20 | 95.07 | 109.59 | 112.95 | 0.00 | - | 2 | 0 | 43.13% |
| SPY250117P00615000 | 2024-03-25 9:43AM EDT | 2025-01-17 | 95.31 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SPY250131P00615000 | 2024-05-28 11:27AM EDT | 2025-01-31 | 85.69 | 72.43 | 74.81 | 0.00 | - | 4 | 0 | 12.23% |
| SPY250321P00615000 | 2024-03-26 2:54PM EDT | 2025-03-21 | 93.97 | 106.13 | 108.48 | 0.00 | - | 560 | 0 | 32.96% |
| SPY250620P00615000 | 2024-03-13 3:21PM EDT | 2025-06-20 | 98.44 | 103.01 | 105.09 | 0.00 | - | - | 0 | 27.00% |
| SPY250919P00615000 | 2024-05-30 3:24PM EDT | 2025-09-19 | 91.80 | 71.68 | 75.19 | 0.00 | - | 1 | 0 | 8.99% |
| SPY251219P00615000 | 2023-10-09 3:32PM EDT | 2025-12-19 | 182.81 | 175.50 | 180.50 | 0.00 | - | 2 | 0 | 50.71% |
| SPY260116P00615000 | 2024-05-14 12:07PM EDT | 2026-01-16 | 93.79 | 72.14 | 76.44 | 0.00 | - | 2 | 0 | 8.89% |
| SPY260618P00615000 | 2024-05-31 1:46PM EDT | 2026-06-18 | 94.00 | 71.50 | 76.50 | 0.00 | - | 2 | 0 | 7.95% |
| SPY261218P00615000 | 2024-06-13 2:35PM EDT | 2026-12-18 | 75.90 | 73.07 | 77.50 | 0.00 | - | 2 | 3 | 7.61% |
© 2024 Yahoo. Todos los derechos reservados.