Mercados españoles cerrados
S&P 500
5.060,09 -1,73 (-0,03%) Nasdaq
15.885,10 +0,08 (+0,00%) NIKKEI 225
38.471,20 -761,60 (-1,94%) Dólar/Euro
1,0628 +0,0002 (+0,02%) Petróleo Brent
90,20 +0,10 (+0,11%) Bitcoin EUR
58.365,62 -2.382,30 (-3,92%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:43AM EDT. Mercado abierto.
Precio de ejercicio:350.00
Opciones de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00350000 | 2024-04-15 1:31PM EDT | 2024-04-19 | 156.36 | 154.32 | 154.73 | 0.00 | - | 2 | 27 | 139.84% |
| SPY240430C00350000 | 2024-04-15 11:27AM EDT | 2024-04-30 | 162.33 | 154.80 | 155.23 | 0.00 | - | 2 | 23 | 89.33% |
| SPY240510C00350000 | 2024-04-04 10:53AM EDT | 2024-05-10 | 174.79 | 155.58 | 155.99 | 0.00 | - | 53 | 52 | 79.47% |
| SPY240517C00350000 | 2024-04-15 9:55AM EDT | 2024-05-17 | 167.00 | 155.95 | 156.31 | 0.00 | - | 2 | 34 | 73.29% |
| SPY240531C00350000 | 2024-04-08 3:33PM EDT | 2024-05-31 | 172.61 | 156.86 | 157.31 | 0.00 | - | 2 | 171 | 67.00% |
| SPY240621C00350000 | 2024-04-11 3:51PM EDT | 2024-06-21 | 172.28 | 157.73 | 158.54 | 0.00 | - | 3 | 2,946 | 59.91% |
| SPY240628C00350000 | 2024-02-08 11:31AM EDT | 2024-06-28 | 153.75 | 166.54 | 167.44 | 0.00 | - | 40 | 238 | 81.00% |
| SPY240719C00350000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 147.13 | 160.54 | 161.24 | 0.00 | - | - | 10 | 58.11% |
| SPY240731C00350000 | 2024-04-11 11:41AM EDT | 2024-07-31 | 169.15 | 158.87 | 159.54 | 0.00 | - | - | 1 | 50.47% |
| SPY240816C00350000 | 2024-04-03 1:03PM EDT | 2024-08-16 | 176.80 | 160.12 | 160.73 | 0.00 | - | 6 | 2 | 50.01% |
| SPY240830C00350000 | 2024-04-08 3:30PM EDT | 2024-08-30 | 176.39 | 161.05 | 161.82 | 0.00 | - | 2 | 1 | 50.28% |
| SPY240920C00350000 | 2024-04-11 12:30PM EDT | 2024-09-20 | 172.95 | 162.17 | 162.94 | 0.00 | - | 1 | 503 | 48.84% |
| SPY240930C00350000 | 2024-04-02 11:34AM EDT | 2024-09-30 | 176.44 | 162.21 | 163.05 | 0.00 | - | 2 | 63 | 47.55% |
| SPY241220C00350000 | 2024-04-15 2:32PM EDT | 2024-12-20 | 168.22 | 166.43 | 167.50 | 0.00 | - | 1 | 1,454 | 44.75% |
| SPY241231C00350000 | 2024-04-10 2:14PM EDT | 2024-12-31 | 176.97 | 166.35 | 167.70 | 0.00 | - | 4 | 76 | 44.03% |
| SPY250117C00350000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 168.14 | 166.69 | 168.03 | -1.02 | -0.60% | 1 | 1,246 | 43.03% |
| SPY250321C00350000 | 2024-04-15 2:28PM EDT | 2025-03-21 | 172.15 | 169.58 | 171.47 | 0.00 | - | 1 | 247 | 42.19% |
| SPY250620C00350000 | 2024-04-15 1:16PM EDT | 2025-06-20 | 179.97 | 173.74 | 176.23 | 0.00 | - | 8 | 24 | 41.32% |
| SPY251219C00350000 | 2024-04-01 12:33PM EDT | 2025-12-19 | 197.85 | 180.15 | 183.84 | 0.00 | - | 2 | 684 | 39.46% |
| SPY260116C00350000 | 2024-04-08 3:35PM EDT | 2026-01-16 | 197.00 | 179.50 | 184.00 | 0.00 | - | 1 | 175 | 38.69% |
| SPY261218C00350000 | 2024-04-12 9:32AM EDT | 2026-12-18 | 204.60 | 191.82 | 196.00 | 0.00 | - | 2 | 94 | 36.97% |
Opciones de ventapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00350000 | 2024-04-12 3:34PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 3,278 | 103.13% |
| SPY240430P00350000 | 2024-04-15 1:59PM EDT | 2024-04-30 | 0.04 | 0.03 | 0.04 | 0.00 | - | 20 | 3,067 | 63.28% |
| SPY240510P00350000 | 2024-04-15 11:47AM EDT | 2024-05-10 | 0.08 | 0.07 | 0.08 | 0.00 | - | 28 | 133 | 52.93% |
| SPY240517P00350000 | 2024-04-15 3:57PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.11 | -0.01 | -7.69% | 1 | 3,014 | 48.73% |
| SPY240531P00350000 | 2024-04-16 11:07AM EDT | 2024-05-31 | 0.20 | 0.18 | 0.19 | -0.01 | -4.76% | 7 | 3,219 | 43.36% |
| SPY240621P00350000 | 2024-04-16 10:54AM EDT | 2024-06-21 | 0.39 | 0.36 | 0.38 | -0.02 | -4.88% | 101 | 41,798 | 39.38% |
| SPY240628P00350000 | 2024-04-16 11:28AM EDT | 2024-06-28 | 0.45 | 0.44 | 0.45 | -0.04 | -7.55% | 9 | 3,106 | 38.38% |
| SPY240719P00350000 | 2024-04-16 10:11AM EDT | 2024-07-19 | 0.70 | 0.66 | 0.67 | -0.03 | -4.11% | 1 | 2,257 | 35.99% |
| SPY240731P00350000 | 2024-04-12 3:00PM EDT | 2024-07-31 | 0.82 | 0.78 | 0.80 | +0.04 | +5.13% | 2 | 1,193 | 34.90% |
| SPY240816P00350000 | 2024-04-16 10:14AM EDT | 2024-08-16 | 1.00 | 0.97 | 1.00 | -0.07 | -6.54% | 5 | 1,608 | 33.80% |
| SPY240830P00350000 | 2024-04-15 11:33AM EDT | 2024-08-30 | 0.98 | 1.14 | 1.17 | 0.00 | - | 3 | 1,183 | 32.92% |
| SPY240920P00350000 | 2024-04-16 10:15AM EDT | 2024-09-20 | 1.41 | 1.41 | 1.43 | -0.12 | -7.84% | 5 | 10,891 | 31.81% |
| SPY240930P00350000 | 2024-04-16 9:36AM EDT | 2024-09-30 | 1.60 | 1.51 | 1.54 | +0.05 | +3.23% | 7 | 1,407 | 31.29% |
| SPY241220P00350000 | 2024-04-16 10:38AM EDT | 2024-12-20 | 2.79 | 2.66 | 2.71 | +0.04 | +1.45% | 1 | 19,120 | 28.87% |
| SPY241231P00350000 | 2024-04-15 3:35PM EDT | 2024-12-31 | 2.87 | 2.76 | 2.82 | +0.01 | +0.35% | 10 | 735 | 28.50% |
| SPY250117P00350000 | 2024-04-16 10:37AM EDT | 2025-01-17 | 3.10 | 2.98 | 3.04 | -0.02 | -0.64% | 173 | 5,668 | 28.09% |
| SPY250321P00350000 | 2024-04-16 10:56AM EDT | 2025-03-21 | 3.86 | 3.74 | 3.81 | +0.01 | +0.26% | 324 | 1,254 | 26.74% |
| SPY250620P00350000 | 2024-04-16 10:51AM EDT | 2025-06-20 | 5.00 | 4.90 | 4.98 | -0.03 | -0.60% | 209 | 27,844 | 25.40% |
| SPY250919P00350000 | 2024-04-12 12:29PM EDT | 2025-09-19 | 5.60 | 5.77 | 6.16 | 0.00 | - | 1 | 3 | 24.44% |
| SPY251219P00350000 | 2024-04-15 1:51PM EDT | 2025-12-19 | 7.02 | 6.73 | 7.29 | 0.00 | - | 3 | 2,401 | 23.67% |
| SPY260116P00350000 | 2024-04-15 11:30AM EDT | 2026-01-16 | 6.58 | 6.83 | 7.50 | 0.00 | - | 1 | 431 | 23.34% |
| SPY261218P00350000 | 2024-04-15 1:32PM EDT | 2026-12-18 | 10.25 | 9.03 | 11.02 | 0.00 | - | 1 | 614 | 21.32% |
© 2024 Yahoo. Todos los derechos reservados.