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
61.755,08 -118,82 (-0,19%)
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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00620000 | 2024-06-13 10:06AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,263 | 10,343 | 34.38% |
| SPY240719C00620000 | 2024-06-13 12:53PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 686 | 16.11% |
| SPY240731C00620000 | 2024-06-14 11:20AM EDT | 2024-07-31 | 0.04 | 0.03 | 0.05 | 0.00 | - | 15 | 1,064 | 14.65% |
| SPY240816C00620000 | 2024-06-13 9:47AM EDT | 2024-08-16 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2 | 3,721 | 13.09% |
| SPY240830C00620000 | 2024-06-13 2:44PM EDT | 2024-08-30 | 0.10 | 0.09 | 0.11 | 0.00 | - | 25 | 96 | 12.50% |
| SPY240920C00620000 | 2024-06-14 3:51PM EDT | 2024-09-20 | 0.18 | 0.18 | 0.20 | -0.02 | -10.00% | 650 | 1,887 | 11.99% |
| SPY240930C00620000 | 2024-06-14 1:08PM EDT | 2024-09-30 | 0.23 | 0.22 | 0.24 | +0.01 | +4.55% | 6 | 1,653 | 11.72% |
| SPY241018C00620000 | 2024-06-14 9:48AM EDT | 2024-10-18 | 0.39 | 0.38 | 0.40 | 0.00 | - | 1 | 2,179 | 11.73% |
| SPY241031C00620000 | 2024-06-14 3:00PM EDT | 2024-10-31 | 0.52 | 0.51 | 0.53 | +0.03 | +6.12% | 1 | 537 | 11.71% |
| SPY241115C00620000 | 2024-06-13 12:18PM EDT | 2024-11-15 | 0.80 | 0.88 | 0.92 | 0.00 | - | 182 | 190 | 12.33% |
| SPY241129C00620000 | 2024-06-14 1:04PM EDT | 2024-11-29 | 1.11 | 1.10 | 1.19 | 0.00 | - | 1 | 27 | 12.45% |
| SPY241220C00620000 | 2024-06-14 10:42AM EDT | 2024-12-20 | 1.52 | 1.62 | 1.64 | -0.07 | -4.40% | 4 | 2,069 | 12.60% |
| SPY241231C00620000 | 2024-06-13 12:15PM EDT | 2024-12-31 | 1.60 | 1.74 | 1.78 | 0.00 | - | 1 | 999 | 12.48% |
| SPY250117C00620000 | 2024-06-14 1:44PM EDT | 2025-01-17 | 2.24 | 2.24 | 2.28 | 0.00 | - | 186 | 1,612 | 12.73% |
| SPY250131C00620000 | 2024-06-13 12:00PM EDT | 2025-01-31 | 2.69 | 2.51 | 2.88 | 0.00 | - | 3 | 11 | 13.11% |
| SPY250321C00620000 | 2024-06-14 3:44PM EDT | 2025-03-21 | 4.48 | 4.52 | 4.60 | -0.05 | -1.10% | 6 | 2,613 | 13.64% |
| SPY250331C00620000 | 2024-06-12 2:09PM EDT | 2025-03-31 | 4.50 | 4.72 | 4.89 | -0.29 | -6.05% | 1 | 425 | 13.66% |
| SPY250620C00620000 | 2024-06-14 3:49PM EDT | 2025-06-20 | 8.67 | 8.70 | 8.89 | -0.08 | -0.91% | 15 | 6,445 | 14.86% |
| SPY250919C00620000 | 2024-06-13 1:29PM EDT | 2025-09-19 | 13.56 | 13.70 | 14.14 | 0.00 | - | 20 | 51 | 16.12% |
| SPY251219C00620000 | 2024-06-13 12:16PM EDT | 2025-12-19 | 18.45 | 18.71 | 19.83 | 0.00 | - | 2 | 591 | 17.25% |
| SPY260116C00620000 | 2024-06-12 3:50PM EDT | 2026-01-16 | 21.00 | 19.47 | 21.85 | 0.00 | - | 16 | 281 | 17.67% |
| SPY260618C00620000 | 2024-06-13 3:22PM EDT | 2026-06-18 | 29.75 | 28.26 | 31.46 | 0.00 | - | 7 | 21 | 19.13% |
| SPY261218C00620000 | 2024-06-14 1:08PM EDT | 2026-12-18 | 39.62 | 38.65 | 41.93 | -0.05 | -0.13% | 2 | 233 | 20.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00620000 | 2024-06-14 4:11PM EDT | 2024-06-21 | 78.74 | 78.24 | 79.12 | -23.81 | -23.22% | 1 | 0 | 68.68% |
| SPY240719P00620000 | 2024-05-20 3:38PM EDT | 2024-07-19 | 89.94 | 78.22 | 79.05 | 0.00 | - | - | 0 | 30.42% |
| SPY240816P00620000 | 2024-05-22 3:57PM EDT | 2024-08-16 | 90.74 | 78.21 | 79.07 | 0.00 | - | 5 | 0 | 22.60% |
| SPY241031P00620000 | 2024-05-13 9:46AM EDT | 2024-10-31 | 98.74 | 78.96 | 79.99 | 0.00 | - | 1 | 0 | 16.79% |
| SPY241220P00620000 | 2024-05-15 3:40PM EDT | 2024-12-20 | 90.83 | 77.93 | 79.37 | 0.00 | - | 1 | 1 | 13.49% |
| SPY241231P00620000 | 2024-05-07 1:09PM EDT | 2024-12-31 | 101.78 | 85.00 | 86.44 | 0.00 | - | - | 0 | 20.58% |
| SPY250117P00620000 | 2024-03-14 1:31PM EDT | 2025-01-17 | 108.35 | 108.32 | 109.72 | 0.00 | - | 4 | 0 | 35.95% |
| SPY250919P00620000 | 2024-06-10 11:39AM EDT | 2025-09-19 | 86.20 | 76.63 | 80.09 | 0.00 | - | 2 | 0 | 9.32% |
| SPY260116P00620000 | 2024-03-11 3:44PM EDT | 2026-01-16 | 109.40 | 104.00 | 109.00 | 0.00 | - | 5 | 0 | 21.68% |
| SPY260618P00620000 | 2024-05-23 11:14AM EDT | 2026-06-18 | 89.55 | 76.33 | 81.00 | 0.00 | - | - | 0 | 8.00% |
| SPY261218P00620000 | 2024-06-13 3:09PM EDT | 2026-12-18 | 79.80 | 77.13 | 81.50 | 0.00 | - | 1 | 5 | 7.44% |
© 2024 Yahoo. Todos los derechos reservados.