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
61.675,87 -89,14 (-0,14%)
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:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00630000 | 2024-06-12 3:06PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 216 | 7,620 | 38.28% |
| SPY240719C00630000 | 2024-06-12 2:54PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 149 | 284 | 17.87% |
| SPY240816C00630000 | 2024-06-12 3:42PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.06 | 0.00 | - | 193 | 1,102 | 14.21% |
| SPY240830C00630000 | 2024-06-04 11:36AM EDT | 2024-08-30 | 0.05 | 0.06 | 0.09 | 0.00 | - | 1 | 66 | 13.45% |
| SPY240920C00630000 | 2024-06-14 3:50PM EDT | 2024-09-20 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 39 | 3,628 | 12.57% |
| SPY240930C00630000 | 2024-06-13 3:20PM EDT | 2024-09-30 | 0.15 | 0.14 | 0.16 | -0.04 | -21.05% | 6 | 2,094 | 12.18% |
| SPY241018C00630000 | 2024-06-13 12:23PM EDT | 2024-10-18 | 0.23 | 0.24 | 0.26 | 0.00 | - | 5 | 1,297 | 12.06% |
| SPY241031C00630000 | 2024-06-13 2:10PM EDT | 2024-10-31 | 0.33 | 0.33 | 0.35 | 0.00 | - | 3 | 75 | 12.01% |
| SPY241115C00630000 | 2024-06-12 2:55PM EDT | 2024-11-15 | 0.56 | 0.56 | 0.59 | 0.00 | - | 22 | 51 | 12.43% |
| SPY241129C00630000 | 2024-06-07 11:37AM EDT | 2024-11-29 | 0.56 | 0.70 | 0.77 | 0.00 | - | 1 | 1 | 12.48% |
| SPY241220C00630000 | 2024-06-14 3:29PM EDT | 2024-12-20 | 1.05 | 1.05 | 1.07 | +0.02 | +1.94% | 37 | 2,594 | 12.54% |
| SPY241231C00630000 | 2024-06-13 12:23PM EDT | 2024-12-31 | 1.02 | 1.13 | 1.17 | 0.00 | - | 1 | 99 | 12.41% |
| SPY250117C00630000 | 2024-06-14 3:11PM EDT | 2025-01-17 | 1.49 | 1.48 | 1.51 | -0.01 | -0.67% | 3 | 7,846 | 12.57% |
| SPY250131C00630000 | 2024-06-07 2:46PM EDT | 2025-01-31 | 1.34 | 1.61 | 1.98 | 0.00 | - | 8 | 8 | 12.96% |
| SPY250321C00630000 | 2024-06-14 1:51PM EDT | 2025-03-21 | 3.18 | 3.17 | 3.25 | -0.10 | -3.05% | 24 | 3,671 | 13.33% |
| SPY250331C00630000 | 2024-06-12 10:52AM EDT | 2025-03-31 | 3.53 | 3.34 | 3.44 | 0.00 | - | 13 | 729 | 13.31% |
| SPY250620C00630000 | 2024-06-14 3:19PM EDT | 2025-06-20 | 6.55 | 6.58 | 6.76 | +0.10 | +1.55% | 175 | 5,107 | 14.45% |
| SPY250919C00630000 | 2024-06-12 9:59AM EDT | 2025-09-19 | 11.22 | 10.95 | 11.20 | 0.00 | - | 56 | 2,188 | 15.57% |
| SPY251219C00630000 | 2024-06-14 4:11PM EDT | 2025-12-19 | 15.95 | 15.56 | 16.37 | -0.12 | -0.75% | 1 | 860 | 16.69% |
| SPY260116C00630000 | 2024-06-14 10:28AM EDT | 2026-01-16 | 16.85 | 16.14 | 18.21 | +1.26 | +8.08% | 3 | 252 | 17.09% |
| SPY260618C00630000 | 2024-06-12 10:46AM EDT | 2026-06-18 | 26.40 | 24.42 | 27.46 | 0.00 | - | - | 3 | 18.62% |
| SPY261218C00630000 | 2024-06-13 11:23AM EDT | 2026-12-18 | 34.97 | 34.39 | 37.66 | 0.00 | - | 5 | 201 | 19.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00630000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 120.76 | 100.19 | 100.89 | 0.00 | - | 4 | 0 | 146.48% |
| SPY240816P00630000 | 2024-03-18 9:48AM EDT | 2024-08-16 | 115.78 | 129.04 | 129.88 | 0.00 | - | 2 | 0 | 81.69% |
| SPY241129P00630000 | 2024-05-20 10:38AM EDT | 2024-11-29 | 98.80 | 87.83 | 89.40 | 0.00 | - | 2 | 0 | 15.61% |
| SPY241220P00630000 | 2024-02-12 3:16PM EDT | 2024-12-20 | 128.75 | 114.15 | 115.55 | 0.00 | - | 2 | 0 | 37.42% |
| SPY241231P00630000 | 2024-04-25 11:49AM EDT | 2024-12-31 | 130.58 | 99.80 | 101.18 | 0.00 | - | 1 | 0 | 25.97% |
| SPY250117P00630000 | 2024-06-05 3:59PM EDT | 2025-01-17 | 96.36 | 87.50 | 89.71 | 0.00 | - | 1 | 2 | 14.19% |
| SPY250321P00630000 | 2024-05-30 1:21PM EDT | 2025-03-21 | 105.15 | 87.35 | 89.91 | 0.00 | - | 2 | 0 | 12.74% |
| SPY250620P00630000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 102.00 | 87.05 | 90.22 | 0.00 | - | 2 | 0 | 11.39% |
| SPY251219P00630000 | 2024-05-09 2:14PM EDT | 2025-12-19 | 109.34 | 94.50 | 99.04 | 0.00 | - | 2 | 0 | 14.58% |
| SPY260116P00630000 | 2023-12-18 4:16PM EDT | 2026-01-16 | 157.75 | 151.00 | 156.00 | 0.00 | - | - | 1 | 36.62% |
| SPY261218P00630000 | 2024-03-18 3:36PM EDT | 2026-12-18 | 116.03 | 127.00 | 132.00 | 0.00 | - | 4 | 0 | 22.05% |
© 2024 Yahoo. Todos los derechos reservados.