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
60.116,05 +556,98 (+0,94%)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00370000 | 2024-04-19 9:32AM EDT | 2024-04-19 | 129.53 | 124.51 | 125.70 | -0.13 | -0.10% | 2 | 72 | 279.30% |
| SPY240430C00370000 | 2024-04-19 4:08PM EDT | 2024-04-30 | 125.31 | 125.38 | 125.94 | -9.18 | -6.83% | 4 | 113 | 79.64% |
| SPY240517C00370000 | 2024-04-19 12:20PM EDT | 2024-05-17 | 127.57 | 126.67 | 127.18 | -4.50 | -3.41% | 1 | 7 | 64.28% |
| SPY240531C00370000 | 2024-01-17 1:41PM EDT | 2024-05-31 | 109.01 | 133.76 | 134.37 | 0.00 | - | 46 | 330 | 80.76% |
| SPY240621C00370000 | 2024-04-10 9:58AM EDT | 2024-06-21 | 148.73 | 128.74 | 129.43 | 0.00 | - | 2 | 1,522 | 52.09% |
| SPY240628C00370000 | 2024-03-21 1:04PM EDT | 2024-06-28 | 158.96 | 128.73 | 129.52 | 0.00 | - | 6 | 204 | 50.84% |
| SPY240719C00370000 | 2024-04-18 1:46PM EDT | 2024-07-19 | 134.35 | 129.31 | 130.02 | 0.00 | - | 1 | 19 | 45.98% |
| SPY240816C00370000 | 2024-04-19 12:20PM EDT | 2024-08-16 | 132.33 | 131.32 | 132.09 | -26.09 | -16.47% | 1 | 0 | 44.63% |
| SPY240920C00370000 | 2024-04-17 1:35PM EDT | 2024-09-20 | 140.93 | 133.51 | 134.53 | 0.00 | - | 2 | 810 | 43.25% |
| SPY240930C00370000 | 2024-03-26 11:14AM EDT | 2024-09-30 | 160.99 | 133.53 | 134.70 | 0.00 | - | 1 | 36 | 42.17% |
| SPY241220C00370000 | 2024-04-10 3:05PM EDT | 2024-12-20 | 156.51 | 138.25 | 139.71 | 0.00 | - | 40 | 1,908 | 40.22% |
| SPY241231C00370000 | 2024-04-16 10:01AM EDT | 2024-12-31 | 148.54 | 138.27 | 139.92 | 0.00 | - | 5 | 33 | 39.56% |
| SPY250117C00370000 | 2024-04-19 11:43AM EDT | 2025-01-17 | 141.92 | 138.69 | 140.63 | -1.56 | -1.09% | 12 | 309 | 39.03% |
| SPY250321C00370000 | 2024-03-15 3:25PM EDT | 2025-03-21 | 159.69 | 158.41 | 160.33 | 0.00 | - | 100 | 312 | 50.30% |
| SPY250331C00370000 | 2024-04-05 3:54PM EDT | 2025-03-31 | 167.51 | 142.50 | 145.12 | 0.00 | - | 1 | 0 | 38.50% |
| SPY250620C00370000 | 2024-03-25 1:25PM EDT | 2025-06-20 | 172.58 | 146.78 | 149.78 | 0.00 | - | 100 | 154 | 38.05% |
| SPY251219C00370000 | 2024-04-17 11:18AM EDT | 2025-12-19 | 159.73 | 154.22 | 157.91 | -3.91 | -2.39% | 1 | 112 | 36.56% |
| SPY260116C00370000 | 2024-04-17 11:01AM EDT | 2026-01-16 | 165.33 | 154.00 | 159.00 | 0.00 | - | 4 | 74 | 36.34% |
| SPY261218C00370000 | 2024-04-17 12:51PM EDT | 2026-12-18 | 177.00 | 167.50 | 172.50 | 0.00 | - | 1 | 125 | 35.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00370000 | 2024-04-15 3:35PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 8,864 | 168.75% |
| SPY240430P00370000 | 2024-04-19 1:09PM EDT | 2024-04-30 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 10 | 1,832 | 55.86% |
| SPY240510P00370000 | 2024-04-19 2:22PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 15 | 22 | 47.46% |
| SPY240517P00370000 | 2024-04-19 2:58PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.15 | +0.04 | +36.36% | 234 | 2,673 | 43.36% |
| SPY240531P00370000 | 2024-04-19 2:42PM EDT | 2024-05-31 | 0.27 | 0.25 | 0.27 | +0.06 | +28.57% | 24 | 2,088 | 38.48% |
| SPY240621P00370000 | 2024-04-19 2:59PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.52 | +0.11 | +25.00% | 80 | 15,291 | 34.71% |
| SPY240628P00370000 | 2024-04-18 3:13PM EDT | 2024-06-28 | 0.53 | 0.60 | 0.63 | 0.00 | - | 3 | 3,771 | 33.99% |
| SPY240719P00370000 | 2024-04-19 11:10AM EDT | 2024-07-19 | 0.95 | 0.88 | 0.91 | +0.07 | +7.95% | 6 | 571 | 31.78% |
| SPY240731P00370000 | 2024-04-16 9:49AM EDT | 2024-07-31 | 1.12 | 1.03 | 1.08 | 0.00 | - | 1 | 39 | 30.84% |
| SPY240816P00370000 | 2024-04-19 1:22PM EDT | 2024-08-16 | 1.26 | 1.28 | 1.32 | +0.06 | +5.00% | 1 | 226 | 29.82% |
| SPY240830P00370000 | 2024-04-19 2:59PM EDT | 2024-08-30 | 1.56 | 1.48 | 1.54 | +0.04 | +2.63% | 1 | 42 | 29.09% |
| SPY240920P00370000 | 2024-04-19 11:08AM EDT | 2024-09-20 | 1.92 | 1.82 | 1.86 | +0.16 | +9.09% | 15 | 5,218 | 28.12% |
| SPY240930P00370000 | 2024-04-18 4:04PM EDT | 2024-09-30 | 1.87 | 1.96 | 2.03 | 0.00 | - | 8 | 361 | 27.77% |
| SPY241220P00370000 | 2024-04-19 3:14PM EDT | 2024-12-20 | 3.45 | 3.38 | 3.46 | +0.08 | +2.37% | 24 | 12,024 | 25.75% |
| SPY241231P00370000 | 2024-04-17 10:53AM EDT | 2024-12-31 | 3.46 | 3.47 | 3.62 | 0.00 | - | 1 | 1,550 | 25.47% |
| SPY250117P00370000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 3.90 | 3.75 | 3.89 | +0.13 | +3.45% | 16 | 7,486 | 25.13% |
| SPY250321P00370000 | 2024-04-19 1:53PM EDT | 2025-03-21 | 4.62 | 4.68 | 4.84 | +0.10 | +2.21% | 5 | 415 | 24.02% |
| SPY250331P00370000 | 2024-04-18 2:10PM EDT | 2025-03-31 | 5.05 | 4.73 | 5.23 | +0.45 | +9.78% | 1 | 33 | 24.18% |
| SPY250620P00370000 | 2024-04-16 10:17AM EDT | 2025-06-20 | 6.05 | 5.97 | 6.35 | 0.00 | - | 1 | 403 | 23.03% |
| SPY251219P00370000 | 2024-04-19 10:12AM EDT | 2025-12-19 | 8.44 | 8.06 | 9.34 | +0.37 | +4.58% | 1 | 1,509 | 21.79% |
| SPY260116P00370000 | 2024-04-10 11:07AM EDT | 2026-01-16 | 7.96 | 8.28 | 9.50 | 0.00 | - | 8 | 58 | 21.43% |
| SPY261218P00370000 | 2024-04-19 3:40PM EDT | 2026-12-18 | 13.00 | 12.40 | 13.60 | +0.70 | +5.69% | 32 | 328 | 19.72% |
© 2024 Yahoo. Todos los derechos reservados.