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
61.669,76 -58,79 (-0,10%)
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:625.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00625000 | 2024-06-13 3:23PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 22,992 | 36.72% |
| SPY240719C00625000 | 2024-06-12 12:32PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 28 | 256 | 16.99% |
| SPY240731C00625000 | 2024-06-13 3:37PM EDT | 2024-07-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 1,682 | 15.04% |
| SPY240816C00625000 | 2024-06-12 1:40PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.07 | 0.00 | - | 13 | 2,430 | 13.77% |
| SPY240830C00625000 | 2024-06-13 2:39PM EDT | 2024-08-30 | 0.09 | 0.07 | 0.10 | 0.00 | - | 6 | 937 | 12.99% |
| SPY240920C00625000 | 2024-06-14 3:50PM EDT | 2024-09-20 | 0.16 | 0.15 | 0.16 | 0.00 | - | 1 | 4,142 | 12.21% |
| SPY240930C00625000 | 2024-06-14 9:30AM EDT | 2024-09-30 | 0.17 | 0.18 | 0.20 | -0.04 | -19.05% | 1 | 342 | 11.99% |
| SPY241018C00625000 | 2024-06-12 12:07PM EDT | 2024-10-18 | 0.33 | 0.30 | 0.32 | 0.00 | - | 3 | 814 | 11.89% |
| SPY241031C00625000 | 2024-06-12 10:39AM EDT | 2024-10-31 | 0.46 | 0.41 | 0.43 | 0.00 | - | 12 | 201 | 11.86% |
| SPY241115C00625000 | 2024-06-12 3:39PM EDT | 2024-11-15 | 0.66 | 0.70 | 0.73 | 0.00 | - | 365 | 365 | 12.35% |
| SPY241129C00625000 | 2024-05-31 1:38PM EDT | 2024-11-29 | 0.32 | 0.88 | 0.95 | 0.00 | - | 1 | 14 | 12.44% |
| SPY241220C00625000 | 2024-06-14 2:02PM EDT | 2024-12-20 | 1.29 | 1.30 | 1.32 | -0.02 | -1.53% | 3 | 7,181 | 12.55% |
| SPY241231C00625000 | 2024-06-13 1:55PM EDT | 2024-12-31 | 1.39 | 1.40 | 1.44 | +0.04 | +2.96% | 1 | 44 | 12.43% |
| SPY250117C00625000 | 2024-06-13 11:47AM EDT | 2025-01-17 | 1.78 | 1.82 | 1.86 | +0.03 | +1.71% | 2 | 1,172 | 12.64% |
| SPY250131C00625000 | 2024-06-14 10:25AM EDT | 2025-01-31 | 2.09 | 2.01 | 2.38 | -0.16 | -7.11% | 5 | 6 | 13.01% |
| SPY250321C00625000 | 2024-06-14 3:50PM EDT | 2025-03-21 | 3.74 | 3.79 | 3.87 | -0.09 | -2.35% | 25 | 2,287 | 13.47% |
| SPY250331C00625000 | 2024-06-14 4:07PM EDT | 2025-03-31 | 4.05 | 3.97 | 4.13 | +0.22 | +5.74% | 8 | 86 | 13.49% |
| SPY250620C00625000 | 2024-06-14 3:19PM EDT | 2025-06-20 | 7.54 | 7.58 | 7.77 | +0.02 | +0.27% | 75 | 11,356 | 14.65% |
| SPY250919C00625000 | 2024-06-07 3:29PM EDT | 2025-09-19 | 12.15 | 12.19 | 12.62 | +1.57 | +14.84% | 1 | 175 | 15.84% |
| SPY251219C00625000 | 2024-06-14 4:12PM EDT | 2025-12-19 | 17.38 | 17.13 | 18.04 | -0.28 | -1.59% | 8 | 928 | 16.96% |
| SPY260116C00625000 | 2024-06-05 10:42AM EDT | 2026-01-16 | 15.20 | 17.75 | 19.89 | 0.00 | - | 4 | 650 | 17.34% |
| SPY260618C00625000 | 2024-06-12 3:17PM EDT | 2026-06-18 | 28.95 | 26.29 | 29.41 | 0.00 | - | 1 | 18 | 18.87% |
| SPY261218C00625000 | 2024-06-14 1:08PM EDT | 2026-12-18 | 37.18 | 36.49 | 39.78 | +7.18 | +23.93% | 2 | 63 | 20.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00625000 | 2023-11-09 3:37PM EDT | 2024-06-21 | 190.91 | 164.42 | 167.93 | 0.00 | - | - | 0 | 409.24% |
| SPY240816P00625000 | 2024-05-16 4:02PM EDT | 2024-08-16 | 96.52 | 83.21 | 84.06 | 0.00 | - | 2 | 0 | 23.58% |
| SPY240920P00625000 | 2024-02-08 3:00PM EDT | 2024-09-20 | 127.00 | 113.00 | 114.11 | 0.00 | - | - | 0 | 53.78% |
| SPY241220P00625000 | 2024-05-15 3:40PM EDT | 2024-12-20 | 95.85 | 82.92 | 84.37 | 0.00 | - | 1 | 0 | 14.08% |
| SPY250117P00625000 | 2024-02-06 3:34PM EDT | 2025-01-17 | 132.13 | 108.80 | 113.50 | 0.00 | - | 1 | 0 | 36.01% |
| SPY251219P00625000 | 2023-08-15 11:46AM EDT | 2025-12-19 | 179.98 | 173.00 | 178.00 | 0.00 | - | 1 | 0 | 47.13% |
| SPY260116P00625000 | 2024-03-15 3:56PM EDT | 2026-01-16 | 114.93 | 111.65 | 116.50 | 0.00 | - | - | 0 | 23.16% |
| SPY260618P00625000 | 2024-05-24 2:18PM EDT | 2026-06-18 | 94.90 | 81.00 | 86.00 | 0.00 | - | 8 | 0 | 8.33% |
| SPY261218P00625000 | 2024-05-24 12:19PM EDT | 2026-12-18 | 95.05 | 81.52 | 86.00 | 0.00 | - | 6 | 0 | 7.47% |
© 2024 Yahoo. Todos los derechos reservados.