Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.321,83 +559,58 (+0,95%)
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:300.00
Opciones de comprapara29 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00300000 | 2024-04-26 9:56AM EDT | 2024-04-30 | 208.18 | 208.10 | 208.47 | +9.84 | +4.96% | 3 | 852 | 192.97% |
| SPY240517C00300000 | 2024-04-25 1:08PM EDT | 2024-05-17 | 202.80 | 209.01 | 209.42 | 0.00 | - | 2 | 98 | 114.31% |
| SPY240531C00300000 | 2024-04-26 11:02AM EDT | 2024-05-31 | 210.77 | 209.66 | 210.09 | +9.93 | +4.94% | 7 | 8 | 95.90% |
| SPY240621C00300000 | 2024-04-26 11:25AM EDT | 2024-06-21 | 211.44 | 210.43 | 211.13 | +7.43 | +3.64% | 39 | 1,720 | 82.08% |
| SPY240628C00300000 | 2024-04-23 2:23PM EDT | 2024-06-28 | 208.72 | 210.39 | 211.19 | 0.00 | - | 2 | 16 | 77.37% |
| SPY240816C00300000 | 2024-04-24 10:55AM EDT | 2024-08-16 | 209.31 | 211.72 | 212.47 | 0.00 | - | 2 | 2 | 63.18% |
| SPY240920C00300000 | 2024-04-26 3:52PM EDT | 2024-09-20 | 214.08 | 213.32 | 214.21 | +5.26 | +2.52% | 110 | 240 | 60.00% |
| SPY240930C00300000 | 2024-04-26 3:16PM EDT | 2024-09-30 | 214.80 | 213.26 | 214.32 | +10.30 | +5.04% | 4 | 23 | 58.11% |
| SPY241220C00300000 | 2024-04-26 3:57PM EDT | 2024-12-20 | 216.96 | 216.19 | 217.49 | +8.88 | +4.27% | 10 | 909 | 52.97% |
| SPY250117C00300000 | 2024-04-24 10:22AM EDT | 2025-01-17 | 216.05 | 216.05 | 217.96 | 0.00 | - | 11 | 500 | 50.36% |
| SPY250321C00300000 | 2024-04-24 11:44AM EDT | 2025-03-21 | 216.00 | 218.75 | 221.06 | 0.00 | - | 1 | 342 | 50.78% |
| SPY250620C00300000 | 2024-04-23 1:05PM EDT | 2025-06-20 | 221.78 | 221.42 | 224.40 | 0.00 | - | 2 | 237 | 48.52% |
| SPY251219C00300000 | 2024-04-26 10:09AM EDT | 2025-12-19 | 228.50 | 226.00 | 229.69 | +12.50 | +5.79% | 1 | 315 | 44.88% |
| SPY260116C00300000 | 2024-04-18 1:17PM EDT | 2026-01-16 | 221.00 | 226.50 | 230.50 | 0.00 | - | 15 | 87 | 44.49% |
| SPY261218C00300000 | 2024-04-26 10:42AM EDT | 2026-12-18 | 238.00 | 234.00 | 239.00 | +11.90 | +5.26% | 5 | 109 | 40.95% |
Opciones de ventapara29 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00300000 | 2024-04-26 9:41AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 9,090 | 168.75% |
| SPY240517P00300000 | 2024-04-25 12:41PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 17 | 4,244 | 71.88% |
| SPY240531P00300000 | 2024-04-26 3:10PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 217 | 3,582 | 58.98% |
| SPY240621P00300000 | 2024-04-26 4:10PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | 0.00 | - | 114 | 37,324 | 50.00% |
| SPY240628P00300000 | 2024-04-26 10:24AM EDT | 2024-06-28 | 0.10 | 0.09 | 0.11 | 0.00 | - | 10 | 3,939 | 48.93% |
| SPY240719P00300000 | 2024-04-26 12:06PM EDT | 2024-07-19 | 0.17 | 0.17 | 0.18 | 0.00 | - | 161 | 2,802 | 44.68% |
| SPY240816P00300000 | 2024-04-25 2:01PM EDT | 2024-08-16 | 0.31 | 0.27 | 0.28 | 0.00 | - | 55 | 1,666 | 40.77% |
| SPY240920P00300000 | 2024-04-26 2:59PM EDT | 2024-09-20 | 0.42 | 0.42 | 0.43 | -0.04 | -8.70% | 84 | 3,398 | 37.60% |
| SPY240930P00300000 | 2024-04-26 9:30AM EDT | 2024-09-30 | 0.46 | 0.47 | 0.49 | -0.04 | -8.00% | 11 | 760 | 37.04% |
| SPY241220P00300000 | 2024-04-26 12:55PM EDT | 2024-12-20 | 0.96 | 0.98 | 1.02 | -0.09 | -8.57% | 44 | 15,169 | 33.57% |
| SPY250117P00300000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 1.15 | 1.15 | 1.19 | -0.14 | -10.85% | 133 | 2,482 | 32.58% |
| SPY250321P00300000 | 2024-04-26 10:45AM EDT | 2025-03-21 | 1.53 | 1.50 | 1.57 | -0.08 | -4.97% | 1 | 1,929 | 30.73% |
| SPY250620P00300000 | 2024-04-26 12:50PM EDT | 2025-06-20 | 2.01 | 2.02 | 2.12 | -0.18 | -8.22% | 27 | 3,560 | 28.75% |
| SPY250919P00300000 | 2024-04-22 3:04PM EDT | 2025-09-19 | 2.55 | 2.51 | 2.74 | -0.47 | -15.56% | 1 | 6 | 27.44% |
| SPY251219P00300000 | 2024-04-26 10:23AM EDT | 2025-12-19 | 3.11 | 3.09 | 3.20 | -0.22 | -6.61% | 10 | 4,035 | 26.11% |
| SPY260116P00300000 | 2024-04-26 10:27AM EDT | 2026-01-16 | 3.22 | 3.09 | 3.69 | -0.25 | -7.20% | 7 | 1,356 | 26.33% |
| SPY261218P00300000 | 2024-04-24 11:01AM EDT | 2026-12-18 | 5.25 | 5.00 | 6.38 | 0.00 | - | 2 | 105 | 24.25% |
© 2024 Yahoo. Todos los derechos reservados.