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
59.940,29 +1.541,77 (+2,64%)
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:365.00
Opciones de comprapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00365000 | 2024-04-17 3:21PM EDT | 2024-04-30 | 137.11 | 130.37 | 130.93 | 0.00 | - | 2 | 48 | 86.28% |
| SPY240517C00365000 | 2024-04-11 12:15PM EDT | 2024-05-17 | 152.16 | 131.66 | 132.15 | 0.00 | - | 6 | 11 | 67.76% |
| SPY240531C00365000 | 2024-01-17 2:31PM EDT | 2024-05-31 | 113.08 | 138.63 | 139.25 | 0.00 | - | 4 | 102 | 84.07% |
| SPY240621C00365000 | 2024-04-11 2:21PM EDT | 2024-06-21 | 157.75 | 133.66 | 134.36 | 0.00 | - | 8 | 884 | 54.14% |
| SPY240628C00365000 | 2024-04-09 3:06PM EDT | 2024-06-28 | 155.80 | 133.65 | 134.44 | 0.00 | - | 1 | 55 | 51.48% |
| SPY240719C00365000 | 2024-03-28 12:44PM EDT | 2024-07-19 | 163.74 | 134.17 | 134.89 | 0.00 | - | 4 | 3 | 47.54% |
| SPY240816C00365000 | 2024-01-29 4:02PM EDT | 2024-08-16 | 134.32 | 147.74 | 148.53 | 0.00 | - | - | 75 | 64.86% |
| SPY240920C00365000 | 2024-04-17 1:35PM EDT | 2024-09-20 | 145.73 | 138.27 | 139.30 | 0.00 | - | 2 | 1,102 | 44.47% |
| SPY240930C00365000 | 2024-03-22 9:52AM EDT | 2024-09-30 | 166.45 | 138.29 | 139.47 | 0.00 | - | 1 | 14 | 43.35% |
| SPY241220C00365000 | 2024-04-12 3:10PM EDT | 2024-12-20 | 157.96 | 142.87 | 144.34 | 0.00 | - | 9 | 1,016 | 41.16% |
| SPY241231C00365000 | 2024-03-28 12:20PM EDT | 2024-12-31 | 172.05 | 142.87 | 144.56 | 0.00 | - | 2 | 1 | 40.51% |
| SPY250117C00365000 | 2024-04-18 3:54PM EDT | 2025-01-17 | 148.40 | 143.25 | 145.22 | 0.00 | - | 5 | 1,216 | 39.90% |
| SPY250321C00365000 | 2024-02-13 10:48AM EDT | 2025-03-21 | 148.00 | 165.66 | 168.06 | 0.00 | - | 2 | 113 | 53.63% |
| SPY250620C00365000 | 2024-03-25 1:25PM EDT | 2025-06-20 | 177.05 | 151.13 | 154.18 | 0.00 | - | 100 | 108 | 38.75% |
| SPY251219C00365000 | 2024-04-18 3:17PM EDT | 2025-12-19 | 162.41 | 158.37 | 162.06 | -1.91 | -1.16% | 1 | 34 | 37.09% |
| SPY260116C00365000 | 2024-04-10 12:05PM EDT | 2026-01-16 | 178.50 | 158.50 | 163.00 | 0.00 | - | 1 | 18 | 36.80% |
| SPY261218C00365000 | 2024-04-18 3:08PM EDT | 2026-12-18 | 178.37 | 171.00 | 176.00 | 0.00 | - | 2 | 44 | 35.50% |
Opciones de ventapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00365000 | 2024-04-19 3:24PM EDT | 2024-04-30 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 130 | 322 | 57.81% |
| SPY240510P00365000 | 2024-04-18 11:55AM EDT | 2024-05-10 | 0.06 | 0.08 | 0.09 | 0.00 | - | 1 | 27 | 50.00% |
| SPY240517P00365000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 349 | 6,032 | 45.22% |
| SPY240531P00365000 | 2024-04-19 11:43AM EDT | 2024-05-31 | 0.24 | 0.23 | 0.25 | +0.05 | +26.32% | 1 | 2,681 | 40.09% |
| SPY240621P00365000 | 2024-04-18 3:13PM EDT | 2024-06-21 | 0.48 | 0.46 | 0.48 | +0.08 | +20.00% | 10 | 18,228 | 35.94% |
| SPY240628P00365000 | 2024-04-17 3:00PM EDT | 2024-06-28 | 0.49 | 0.55 | 0.58 | 0.00 | - | 3 | 798 | 35.13% |
| SPY240719P00365000 | 2024-04-19 10:27AM EDT | 2024-07-19 | 0.84 | 0.82 | 0.85 | +0.13 | +18.31% | 10 | 964 | 32.83% |
| SPY240731P00365000 | 2024-04-11 9:31AM EDT | 2024-07-31 | 1.01 | 0.96 | 1.01 | +0.30 | +42.25% | 5 | 65 | 31.81% |
| SPY240816P00365000 | 2024-04-19 1:18PM EDT | 2024-08-16 | 1.16 | 1.19 | 1.23 | 0.00 | - | 1 | 395 | 30.69% |
| SPY240830P00365000 | 2024-04-05 10:06AM EDT | 2024-08-30 | 1.18 | 1.38 | 1.44 | 0.00 | - | 236 | 253 | 29.93% |
| SPY240920P00365000 | 2024-04-12 1:41PM EDT | 2024-09-20 | 1.72 | 1.70 | 1.74 | 0.00 | - | 20 | 3,906 | 28.89% |
| SPY240930P00365000 | 2024-04-19 3:47PM EDT | 2024-09-30 | 1.95 | 1.84 | 1.90 | +0.22 | +12.72% | 3 | 628 | 28.51% |
| SPY241220P00365000 | 2024-04-19 2:59PM EDT | 2024-12-20 | 3.34 | 3.18 | 3.26 | +0.10 | +3.09% | 2 | 5,365 | 26.36% |
| SPY241231P00365000 | 2024-04-19 11:11AM EDT | 2024-12-31 | 3.25 | 3.26 | 3.41 | -0.13 | -3.85% | 2 | 24 | 26.07% |
| SPY250117P00365000 | 2024-04-18 3:12PM EDT | 2025-01-17 | 3.50 | 3.53 | 3.66 | 0.00 | - | 11 | 3,334 | 25.69% |
| SPY250321P00365000 | 2024-04-12 3:54PM EDT | 2025-03-21 | 4.15 | 4.41 | 4.56 | 0.00 | - | 3 | 439 | 24.52% |
| SPY250620P00365000 | 2024-04-15 3:18PM EDT | 2025-06-20 | 5.91 | 5.63 | 6.00 | 0.00 | - | 6 | 715 | 23.47% |
| SPY251219P00365000 | 2024-04-17 2:46PM EDT | 2025-12-19 | 7.82 | 7.61 | 8.87 | 0.00 | - | 10 | 2,514 | 22.16% |
| SPY260116P00365000 | 2024-04-19 2:46PM EDT | 2026-01-16 | 8.70 | 7.82 | 9.40 | +1.24 | +16.62% | 8 | 26 | 22.09% |
| SPY261218P00365000 | 2024-04-19 11:56AM EDT | 2026-12-18 | 12.33 | 10.73 | 14.02 | +1.56 | +14.48% | 2 | 422 | 20.59% |
© 2024 Yahoo. Todos los derechos reservados.