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
59.233,65 -482,96 (-0,81%)
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:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00325000 | 2024-04-18 9:30AM EDT | 2024-04-30 | 177.44 | 183.11 | 183.49 | 0.00 | - | 2 | 126 | 149.22% |
| SPY240510C00325000 | 2024-04-22 10:15AM EDT | 2024-05-10 | 173.69 | 183.74 | 184.13 | 0.00 | - | 2 | 22 | 111.87% |
| SPY240517C00325000 | 2024-03-19 1:05PM EDT | 2024-05-17 | 192.98 | 175.88 | 176.33 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240531C00325000 | 2024-04-01 9:34AM EDT | 2024-05-31 | 202.14 | 184.81 | 185.23 | 0.00 | - | 4 | 2 | 83.33% |
| SPY240621C00325000 | 2024-04-23 11:32AM EDT | 2024-06-21 | 183.25 | 185.68 | 186.36 | 0.00 | - | 1 | 1,218 | 72.11% |
| SPY240628C00325000 | 2024-02-07 4:28PM EDT | 2024-06-28 | 178.85 | 191.00 | 191.95 | 0.00 | - | 8 | 19 | 89.11% |
| SPY240719C00325000 | 2024-03-14 11:23AM EDT | 2024-07-19 | 193.12 | 189.48 | 190.15 | 0.00 | - | 2 | 75 | 72.45% |
| SPY240816C00325000 | 2024-04-25 3:44PM EDT | 2024-08-16 | 182.63 | 187.27 | 187.99 | 0.00 | - | 6 | 5 | 56.57% |
| SPY240920C00325000 | 2024-04-26 3:41PM EDT | 2024-09-20 | 190.11 | 189.04 | 189.90 | +4.34 | +2.34% | 134 | 699 | 53.97% |
| SPY240930C00325000 | 2024-04-26 12:07PM EDT | 2024-09-30 | 189.59 | 188.99 | 190.01 | +4.29 | +2.32% | 2 | 143 | 52.29% |
| SPY241220C00325000 | 2024-04-25 9:56AM EDT | 2024-12-20 | 183.31 | 192.41 | 193.64 | 0.00 | - | 91 | 528 | 49.15% |
| SPY250117C00325000 | 2024-03-12 11:32AM EDT | 2025-01-17 | 201.70 | 200.55 | 202.39 | 0.00 | - | 8 | 80 | 56.27% |
| SPY250321C00325000 | 2024-04-24 10:22AM EDT | 2025-03-21 | 194.69 | 195.46 | 197.63 | 0.00 | - | 2 | 77 | 46.48% |
| SPY250620C00325000 | 2024-03-08 2:26PM EDT | 2025-06-20 | 204.00 | 209.66 | 212.58 | 0.00 | - | 1 | 6 | 53.05% |
| SPY251219C00325000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 216.55 | 204.01 | 207.71 | 0.00 | - | 1 | 58 | 41.94% |
| SPY260116C00325000 | 2024-04-22 11:39AM EDT | 2026-01-16 | 195.50 | 203.52 | 208.50 | 0.00 | - | 24 | 44 | 41.54% |
| SPY261218C00325000 | 2024-04-22 11:10AM EDT | 2026-12-18 | 204.25 | 213.50 | 218.50 | 0.00 | - | 1 | 23 | 38.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00325000 | 2024-04-17 2:22PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 484 | 125.00% |
| SPY240510P00325000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 5,394 | 67.19% |
| SPY240517P00325000 | 2024-04-26 4:04PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 393 | 4,527 | 60.16% |
| SPY240531P00325000 | 2024-04-26 10:33AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 21 | 265 | 51.17% |
| SPY240621P00325000 | 2024-04-26 10:21AM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 25 | 12,166 | 44.73% |
| SPY240628P00325000 | 2024-04-25 10:00AM EDT | 2024-06-28 | 0.19 | 0.14 | 0.16 | 0.00 | - | 4 | 1,829 | 43.56% |
| SPY240719P00325000 | 2024-04-25 10:19AM EDT | 2024-07-19 | 0.24 | 0.24 | 0.26 | -0.07 | -22.58% | 4 | 766 | 39.99% |
| SPY240731P00325000 | 2024-04-08 9:49AM EDT | 2024-07-31 | 0.45 | 0.28 | 0.31 | 0.00 | - | 2 | 29 | 38.28% |
| SPY240816P00325000 | 2024-04-26 10:41AM EDT | 2024-08-16 | 0.38 | 0.38 | 0.39 | -0.11 | -22.45% | 22 | 419 | 36.55% |
| SPY240920P00325000 | 2024-04-25 2:13PM EDT | 2024-09-20 | 0.65 | 0.59 | 0.60 | 0.00 | - | 176 | 1,929 | 33.92% |
| SPY240930P00325000 | 2024-04-26 10:42AM EDT | 2024-09-30 | 0.65 | 0.65 | 0.67 | -0.06 | -8.45% | 24 | 166 | 33.37% |
| SPY241220P00325000 | 2024-04-26 1:16PM EDT | 2024-12-20 | 1.29 | 1.31 | 1.34 | -0.29 | -18.35% | 1 | 8,336 | 30.40% |
| SPY250117P00325000 | 2024-04-25 4:12PM EDT | 2025-01-17 | 1.53 | 1.51 | 1.56 | 0.00 | - | 14 | 3,686 | 29.56% |
| SPY250321P00325000 | 2024-04-25 2:26PM EDT | 2025-03-21 | 2.13 | 1.97 | 2.03 | 0.00 | - | 3 | 376 | 27.95% |
| SPY250620P00325000 | 2024-04-19 2:21PM EDT | 2025-06-20 | 3.70 | 2.65 | 2.76 | 0.00 | - | 9 | 869 | 26.35% |
| SPY250919P00325000 | 2024-04-25 4:12PM EDT | 2025-09-19 | 3.11 | 3.30 | 3.58 | 0.00 | - | 44 | 44 | 25.29% |
| SPY251219P00325000 | 2024-04-26 9:55AM EDT | 2025-12-19 | 4.09 | 4.04 | 4.18 | -1.16 | -22.10% | 56 | 1,051 | 24.16% |
| SPY260116P00325000 | 2024-04-15 1:30PM EDT | 2026-01-16 | 5.50 | 3.86 | 4.76 | 0.00 | - | 4 | 155 | 24.37% |
| SPY261218P00325000 | 2024-04-18 4:03PM EDT | 2026-12-18 | 7.90 | 5.41 | 7.00 | 0.00 | - | 2 | 167 | 21.77% |
© 2024 Yahoo. Todos los derechos reservados.