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
59.736,90 +778,56 (+1,32%)
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:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00315000 | 2024-04-19 3:55PM EDT | 2024-04-30 | 180.55 | 193.11 | 193.48 | 0.00 | - | 215 | 111 | 181.25% |
| SPY240517C00315000 | 2024-04-22 10:07AM EDT | 2024-05-17 | 184.33 | 194.07 | 194.48 | 0.00 | - | 2 | 2 | 106.01% |
| SPY240531C00315000 | 2024-01-19 10:30AM EDT | 2024-05-31 | 167.50 | 187.50 | 188.19 | 0.00 | - | 2 | 30 | 0.00% |
| SPY240621C00315000 | 2024-04-17 3:42PM EDT | 2024-06-21 | 189.36 | 195.58 | 196.27 | 0.00 | - | 2 | 1,376 | 76.45% |
| SPY240628C00315000 | 2024-03-14 11:14AM EDT | 2024-06-28 | 203.85 | 198.62 | 200.33 | 0.00 | - | 2 | 171 | 87.77% |
| SPY240719C00315000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 180.89 | 194.61 | 195.41 | 0.00 | - | - | 3 | 57.25% |
| SPY240816C00315000 | 2024-04-24 10:53AM EDT | 2024-08-16 | 194.58 | 197.04 | 197.78 | 0.00 | - | 2 | 2 | 59.34% |
| SPY240920C00315000 | 2024-04-26 3:40PM EDT | 2024-09-20 | 199.85 | 198.75 | 199.62 | +5.81 | +2.99% | 48 | 696 | 56.48% |
| SPY240930C00315000 | 2024-04-26 12:07PM EDT | 2024-09-30 | 199.30 | 198.69 | 199.73 | +4.30 | +2.21% | 2 | 14 | 54.69% |
| SPY241220C00315000 | 2024-04-25 9:33AM EDT | 2024-12-20 | 193.42 | 201.91 | 203.17 | 0.00 | - | 2 | 240 | 50.17% |
| SPY250117C00315000 | 2024-04-16 3:46PM EDT | 2025-01-17 | 200.35 | 201.82 | 203.67 | 0.00 | - | 1 | 34 | 49.12% |
| SPY250321C00315000 | 2024-02-22 11:00AM EDT | 2025-03-21 | 203.54 | 218.84 | 221.12 | 0.00 | - | 6 | 11 | 61.83% |
| SPY250620C00315000 | 2024-03-19 12:31PM EDT | 2025-06-20 | 218.00 | 200.30 | 203.12 | 0.00 | - | 1 | 8 | 38.41% |
| SPY251219C00315000 | 2024-04-19 1:56PM EDT | 2025-12-19 | 205.74 | 212.78 | 216.47 | 0.00 | - | 3 | 63 | 43.12% |
| SPY260116C00315000 | 2024-04-09 1:53PM EDT | 2026-01-16 | 223.70 | 212.20 | 217.00 | 0.00 | - | 2 | 10 | 42.53% |
| SPY261218C00315000 | 2024-04-17 12:57PM EDT | 2026-12-18 | 217.25 | 221.50 | 226.50 | 0.00 | - | 2 | 29 | 39.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00315000 | 2024-04-19 3:26PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 263 | 820 | 156.25% |
| SPY240517P00315000 | 2024-04-26 3:50PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 33 | 5,098 | 65.63% |
| SPY240531P00315000 | 2024-04-25 12:17PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 6 | 284 | 55.27% |
| SPY240621P00315000 | 2024-04-26 9:51AM EDT | 2024-06-21 | 0.08 | 0.09 | 0.11 | -0.03 | -27.27% | 6 | 3,218 | 47.56% |
| SPY240628P00315000 | 2024-04-25 9:52AM EDT | 2024-06-28 | 0.17 | 0.12 | 0.13 | 0.00 | - | 8 | 530 | 45.61% |
| SPY240719P00315000 | 2024-04-26 9:39AM EDT | 2024-07-19 | 0.20 | 0.21 | 0.22 | -0.09 | -31.03% | 1 | 502 | 41.90% |
| SPY240816P00315000 | 2024-04-26 1:51PM EDT | 2024-08-16 | 0.33 | 0.33 | 0.35 | -0.31 | -48.44% | 2 | 261 | 38.43% |
| SPY240920P00315000 | 2024-04-26 1:37PM EDT | 2024-09-20 | 0.50 | 0.52 | 0.53 | -0.10 | -16.67% | 382 | 3,371 | 35.50% |
| SPY240930P00315000 | 2024-04-26 1:32PM EDT | 2024-09-30 | 0.56 | 0.57 | 0.59 | -0.12 | -17.65% | 1 | 313 | 34.89% |
| SPY241220P00315000 | 2024-04-26 2:59PM EDT | 2024-12-20 | 1.17 | 1.17 | 1.20 | -0.20 | -14.60% | 7 | 3,363 | 31.68% |
| SPY250117P00315000 | 2024-04-26 3:24PM EDT | 2025-01-17 | 1.35 | 1.36 | 1.40 | -0.64 | -32.16% | 31 | 384 | 30.79% |
| SPY250321P00315000 | 2024-04-26 3:11PM EDT | 2025-03-21 | 1.78 | 1.77 | 1.83 | -0.09 | -4.81% | 1 | 289 | 29.07% |
| SPY250620P00315000 | 2024-04-25 9:40AM EDT | 2025-06-20 | 2.77 | 2.38 | 2.48 | 0.00 | - | 40 | 733 | 27.31% |
| SPY250919P00315000 | 2024-04-25 12:22PM EDT | 2025-09-19 | 3.39 | 2.90 | 3.21 | 0.00 | - | 36 | 39 | 26.14% |
| SPY251219P00315000 | 2024-04-24 9:37AM EDT | 2025-12-19 | 3.83 | 3.63 | 3.76 | 0.00 | - | 2 | 789 | 24.95% |
| SPY260116P00315000 | 2024-04-16 1:29PM EDT | 2026-01-16 | 5.00 | 3.44 | 4.33 | 0.00 | - | 1 | 111 | 25.20% |
| SPY261218P00315000 | 2024-04-26 12:29PM EDT | 2026-12-18 | 6.03 | 4.95 | 7.27 | -0.30 | -4.74% | 1 | 242 | 23.22% |
© 2024 Yahoo. Todos los derechos reservados.