Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.524,46 +27,70 (+0,05%)
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:340.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00340000 | 2024-04-19 1:11PM EDT | 2024-04-19 | 157.29 | 154.50 | 155.70 | -19.41 | -10.98% | 4 | 192 | 348.83% |
| SPY240430C00340000 | 2024-04-17 3:24PM EDT | 2024-04-30 | 161.84 | 155.32 | 155.88 | 0.00 | - | 130 | 86 | 97.66% |
| SPY240517C00340000 | 2024-04-01 9:36AM EDT | 2024-05-17 | 186.75 | 156.50 | 156.99 | 0.00 | - | 2 | 2 | 77.81% |
| SPY240531C00340000 | 2024-04-05 10:33AM EDT | 2024-05-31 | 179.27 | 157.27 | 157.78 | 0.00 | - | 1 | 67 | 69.29% |
| SPY240621C00340000 | 2024-04-19 1:20PM EDT | 2024-06-21 | 160.62 | 158.28 | 159.00 | -3.65 | -2.22% | 5 | 1,200 | 61.94% |
| SPY240628C00340000 | 2024-03-04 11:30AM EDT | 2024-06-28 | 177.13 | 183.43 | 185.13 | 0.00 | - | 1 | 66 | 118.57% |
| SPY240719C00340000 | 2024-04-01 11:53AM EDT | 2024-07-19 | 186.05 | 158.59 | 159.32 | 0.00 | - | 2 | 28 | 52.73% |
| SPY240830C00340000 | 2024-04-05 9:36AM EDT | 2024-08-30 | 181.85 | 160.98 | 162.41 | 0.00 | - | 2 | 0 | 50.36% |
| SPY240920C00340000 | 2024-04-19 3:23PM EDT | 2024-09-20 | 162.65 | 162.23 | 163.31 | -26.17 | -13.86% | 586 | 3,233 | 49.95% |
| SPY240930C00340000 | 2024-03-11 1:47PM EDT | 2024-09-30 | 178.66 | 181.04 | 181.96 | 0.00 | - | 49 | 65 | 74.35% |
| SPY241220C00340000 | 2024-04-17 10:17AM EDT | 2024-12-20 | 175.59 | 166.16 | 167.73 | 0.00 | - | 2 | 955 | 45.60% |
| SPY250117C00340000 | 2024-04-05 4:00PM EDT | 2025-01-17 | 189.84 | 166.29 | 168.40 | 0.00 | - | 8 | 228 | 43.99% |
| SPY250321C00340000 | 2024-04-17 1:50PM EDT | 2025-03-21 | 177.75 | 169.62 | 172.19 | 0.00 | - | 1 | 27 | 43.49% |
| SPY250620C00340000 | 2024-04-17 10:01AM EDT | 2025-06-20 | 184.39 | 173.15 | 176.45 | 0.00 | - | 1 | 12 | 42.15% |
| SPY251219C00340000 | 2024-04-17 3:21PM EDT | 2025-12-19 | 188.70 | 179.43 | 183.12 | 0.00 | - | 1 | 42 | 39.69% |
| SPY260116C00340000 | 2024-03-22 3:45PM EDT | 2026-01-16 | 206.21 | 179.50 | 184.00 | 0.00 | - | 1 | 7 | 39.36% |
| SPY261218C00340000 | 2024-04-12 12:03PM EDT | 2026-12-18 | 209.84 | 190.50 | 195.50 | 0.00 | - | 5 | 53 | 37.44% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00340000 | 2024-04-17 2:35PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,310 | 212.50% |
| SPY240430P00340000 | 2024-04-19 10:41AM EDT | 2024-04-30 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 176 | 638 | 62.50% |
| SPY240510P00340000 | 2024-04-17 9:30AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | 0.00 | - | 20 | 122 | 56.25% |
| SPY240517P00340000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 14 | 4,414 | 51.17% |
| SPY240531P00340000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 0.15 | 0.14 | 0.16 | +0.03 | +25.00% | 1 | 602 | 45.17% |
| SPY240621P00340000 | 2024-04-19 4:06PM EDT | 2024-06-21 | 0.32 | 0.31 | 0.33 | +0.05 | +18.52% | 53 | 11,322 | 40.63% |
| SPY240628P00340000 | 2024-04-19 4:06PM EDT | 2024-06-28 | 0.40 | 0.38 | 0.40 | +0.05 | +14.29% | 4 | 1,903 | 39.60% |
| SPY240719P00340000 | 2024-04-17 1:50PM EDT | 2024-07-19 | 0.55 | 0.58 | 0.61 | 0.00 | - | 1 | 135 | 37.05% |
| SPY240731P00340000 | 2024-04-16 10:20AM EDT | 2024-07-31 | 0.71 | 0.69 | 0.73 | 0.00 | - | 2 | 172 | 35.85% |
| SPY240816P00340000 | 2024-04-18 10:18AM EDT | 2024-08-16 | 0.78 | 0.85 | 0.89 | 0.00 | - | 10 | 324 | 34.49% |
| SPY240830P00340000 | 2024-04-19 12:33PM EDT | 2024-08-30 | 1.05 | 0.99 | 1.04 | +0.02 | +1.94% | 1 | 59 | 33.52% |
| SPY240920P00340000 | 2024-04-19 10:22AM EDT | 2024-09-20 | 1.23 | 1.23 | 1.26 | -0.05 | -3.91% | 2 | 3,891 | 32.25% |
| SPY240930P00340000 | 2024-04-18 9:55AM EDT | 2024-09-30 | 1.28 | 1.33 | 1.38 | 0.00 | - | 160 | 373 | 31.79% |
| SPY241220P00340000 | 2024-04-19 3:26PM EDT | 2024-12-20 | 2.47 | 2.36 | 2.43 | +0.23 | +10.27% | 26 | 10,013 | 29.15% |
| SPY250117P00340000 | 2024-04-19 2:33PM EDT | 2025-01-17 | 2.69 | 2.63 | 2.74 | -0.15 | -5.28% | 14 | 1,696 | 28.36% |
| SPY250321P00340000 | 2024-04-19 3:31PM EDT | 2025-03-21 | 3.42 | 3.29 | 3.42 | -0.05 | -1.44% | 6 | 2,140 | 26.90% |
| SPY250620P00340000 | 2024-04-19 1:56PM EDT | 2025-06-20 | 4.30 | 4.23 | 4.54 | -0.24 | -5.29% | 8 | 10,991 | 25.58% |
| SPY250919P00340000 | 2024-04-12 10:15AM EDT | 2025-09-19 | 5.00 | 5.16 | 5.72 | 0.00 | - | 1 | 1 | 24.68% |
| SPY251219P00340000 | 2024-04-19 2:59PM EDT | 2025-12-19 | 6.67 | 6.01 | 6.56 | +0.43 | +6.89% | 7 | 1,639 | 23.65% |
| SPY260116P00340000 | 2024-04-19 9:36AM EDT | 2026-01-16 | 6.40 | 5.85 | 7.34 | +0.30 | +4.92% | 80 | 438 | 23.88% |
| SPY261218P00340000 | 2024-04-01 10:04AM EDT | 2026-12-18 | 8.00 | 8.16 | 10.50 | 0.00 | - | 1 | 93 | 21.59% |
© 2024 Yahoo. Todos los derechos reservados.