Mercados españoles abiertos en 22 mins
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.068,35 -1.011,35 (-2,66%) Dólar/Euro
1,0642 -0,0005 (-0,04%) Petróleo Brent
88,30 +1,19 (+1,37%) Bitcoin EUR
58.785,24 +1.365,43 (+2,38%)
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:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00345000 | 2024-04-16 10:36AM EDT | 2024-04-19 | 158.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240430C00345000 | 2024-04-17 3:23PM EDT | 2024-04-30 | 156.86 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SPY240517C00345000 | 2024-03-27 11:39AM EDT | 2024-05-17 | 177.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240531C00345000 | 2023-12-12 4:56PM EDT | 2024-05-31 | 126.09 | 137.41 | 138.32 | 0.00 | - | 4 | 82 | 0.00% |
| SPY240621C00345000 | 2024-04-17 3:44PM EDT | 2024-06-21 | 160.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240628C00345000 | 2024-03-25 12:17PM EDT | 2024-06-28 | 180.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00345000 | 2024-03-18 2:12PM EDT | 2024-07-19 | 174.88 | 159.10 | 160.05 | 0.00 | - | 2 | 80 | 55.86% |
| SPY240816C00345000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 153.35 | 166.94 | 167.79 | 0.00 | - | - | 74 | 64.85% |
| SPY240920C00345000 | 2024-04-02 12:17PM EDT | 2024-09-20 | 180.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00345000 | 2024-03-27 3:36PM EDT | 2024-09-30 | 184.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00345000 | 2024-04-16 3:07PM EDT | 2024-12-20 | 172.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00345000 | 2024-04-11 11:38AM EDT | 2025-01-17 | 181.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00345000 | 2024-01-19 11:26AM EDT | 2025-03-21 | 149.84 | 168.39 | 172.28 | 0.00 | - | 1 | 8 | 43.57% |
| SPY250620C00345000 | 2024-04-10 11:55AM EDT | 2025-06-20 | 188.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY251219C00345000 | 2024-02-02 3:03PM EDT | 2025-12-19 | 174.25 | 189.65 | 193.46 | 0.00 | - | 1 | 31 | 45.83% |
| SPY260116C00345000 | 2024-03-27 10:31AM EDT | 2026-01-16 | 200.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218C00345000 | 2024-03-19 2:41PM EDT | 2026-12-18 | 206.53 | 191.00 | 196.00 | 0.00 | - | 22 | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00345000 | 2024-04-12 3:33PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 50.00% |
| SPY240430P00345000 | 2024-04-18 3:20PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| SPY240510P00345000 | 2024-04-12 4:12PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| SPY240517P00345000 | 2024-04-18 12:43PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPY240531P00345000 | 2024-04-18 3:55PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240621P00345000 | 2024-04-18 3:00PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY240628P00345000 | 2024-04-16 11:49AM EDT | 2024-06-28 | 0.39 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPY240719P00345000 | 2024-04-18 9:32AM EDT | 2024-07-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240731P00345000 | 2024-04-16 9:36AM EDT | 2024-07-31 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY240816P00345000 | 2024-04-17 10:19AM EDT | 2024-08-16 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240830P00345000 | 2024-04-15 11:58AM EDT | 2024-08-30 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY240920P00345000 | 2024-04-17 11:57AM EDT | 2024-09-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240930P00345000 | 2024-04-16 11:24AM EDT | 2024-09-30 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241220P00345000 | 2024-04-16 11:57AM EDT | 2024-12-20 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117P00345000 | 2024-04-17 12:57PM EDT | 2025-01-17 | 2.98 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| SPY250321P00345000 | 2024-04-17 2:35PM EDT | 2025-03-21 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620P00345000 | 2024-04-16 1:18PM EDT | 2025-06-20 | 4.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPY250919P00345000 | 2024-04-15 2:12PM EDT | 2025-09-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00345000 | 2024-04-18 11:20AM EDT | 2025-12-19 | 6.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY260116P00345000 | 2024-03-20 3:17PM EDT | 2026-01-16 | 6.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY261218P00345000 | 2024-04-01 11:38AM EDT | 2026-12-18 | 8.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.