Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.400,43 +834,52 (+1,36%)
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:375.00
Opciones de comprapara29 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731C00375000 | 2024-04-25 9:55AM EDT | 2024-07-31 | 127.86 | 156.49 | 157.32 | 0.00 | - | 4 | 7 | 0.00% |
| SPY240816C00375000 | 2024-07-18 3:13PM EDT | 2024-08-16 | 177.63 | 170.59 | 171.03 | 0.00 | - | 20 | 7 | 86.79% |
| SPY240830C00375000 | 2024-06-26 10:51AM EDT | 2024-08-30 | 173.94 | 169.75 | 170.27 | 0.00 | - | 1 | 16 | 58.11% |
| SPY240920C00375000 | 2024-07-16 3:54PM EDT | 2024-09-20 | 194.23 | 172.65 | 173.45 | 0.00 | - | 3 | 2,328 | 64.88% |
| SPY240930C00375000 | 2024-06-20 10:48AM EDT | 2024-09-30 | 178.16 | 177.31 | 178.07 | 0.00 | - | 2 | 30 | 74.23% |
| SPY241018C00375000 | 2024-06-14 1:54PM EDT | 2024-10-18 | 171.97 | 188.97 | 190.14 | 0.00 | - | 26 | 13 | 89.07% |
| SPY241031C00375000 | 2024-06-18 1:57PM EDT | 2024-10-31 | 178.87 | 182.81 | 183.81 | 0.00 | - | - | 6 | 72.29% |
| SPY241115C00375000 | 2024-07-18 3:13PM EDT | 2024-11-15 | 182.13 | 174.92 | 176.02 | 0.00 | - | 20 | 22 | 52.15% |
| SPY241129C00375000 | 2024-07-10 3:55PM EDT | 2024-11-29 | 193.99 | 175.78 | 177.09 | 0.00 | - | 2 | 10 | 51.22% |
| SPY241220C00375000 | 2024-07-26 9:30AM EDT | 2024-12-20 | 175.20 | 177.02 | 178.28 | -2.34 | -1.32% | 4 | 1,028 | 50.76% |
| SPY241231C00375000 | 2024-06-20 9:30AM EDT | 2024-12-31 | 183.34 | 181.66 | 182.86 | 0.00 | - | 2 | 14 | 55.13% |
| SPY250117C00375000 | 2024-07-17 11:25AM EDT | 2025-01-17 | 192.46 | 177.04 | 178.92 | 0.00 | - | 2 | 388 | 47.52% |
| SPY250321C00375000 | 2024-07-23 9:51AM EDT | 2025-03-21 | 193.20 | 181.16 | 182.84 | 0.00 | - | 1 | 390 | 45.59% |
| SPY250331C00375000 | 2024-04-10 3:35PM EDT | 2025-03-31 | 157.63 | 159.60 | 162.59 | 0.00 | - | - | 3 | 0.00% |
| SPY250620C00375000 | 2024-07-22 12:40PM EDT | 2025-06-20 | 194.10 | 184.16 | 187.52 | 0.00 | - | 2 | 22 | 43.18% |
| SPY250919C00375000 | 2024-07-01 4:02PM EDT | 2025-09-19 | 191.90 | 187.48 | 191.05 | 0.00 | - | 99 | 100 | 40.96% |
| SPY251219C00375000 | 2024-07-17 2:49PM EDT | 2025-12-19 | 190.99 | 190.60 | 194.32 | -14.87 | -7.22% | 4 | 185 | 39.34% |
| SPY260116C00375000 | 2024-07-19 3:29PM EDT | 2026-01-16 | 198.55 | 190.85 | 194.60 | 0.00 | - | 9 | 181 | 38.49% |
| SPY260618C00375000 | 2024-06-05 3:27PM EDT | 2026-06-18 | 190.37 | 207.42 | 212.00 | 0.00 | - | 1 | 0 | 43.28% |
| SPY261218C00375000 | 2024-07-25 10:19AM EDT | 2026-12-18 | 200.60 | 201.64 | 206.50 | 0.00 | - | 1 | 7 | 35.95% |
Opciones de ventapara29 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731P00375000 | 2024-07-15 3:46PM EDT | 2024-07-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 649 | 93.75% |
| SPY240816P00375000 | 2024-07-26 4:13PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 45 | 21,982 | 54.10% |
| SPY240830P00375000 | 2024-07-24 11:15AM EDT | 2024-08-30 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 1 | 911 | 46.09% |
| SPY240920P00375000 | 2024-07-25 3:38PM EDT | 2024-09-20 | 0.29 | 0.21 | 0.22 | 0.00 | - | 62 | 14,920 | 40.38% |
| SPY240930P00375000 | 2024-07-26 9:38AM EDT | 2024-09-30 | 0.31 | 0.28 | 0.30 | -0.10 | -24.39% | 9 | 461 | 38.70% |
| SPY241018P00375000 | 2024-07-26 9:31AM EDT | 2024-10-18 | 0.55 | 0.46 | 0.48 | -0.10 | -15.38% | 12 | 545 | 36.61% |
| SPY241031P00375000 | 2024-07-22 3:43PM EDT | 2024-10-31 | 0.47 | 0.55 | 0.58 | 0.00 | - | 1 | 33 | 35.03% |
| SPY241115P00375000 | 2024-07-26 10:01AM EDT | 2024-11-15 | 0.82 | 0.74 | 0.76 | -0.04 | -4.65% | 2 | 408 | 34.00% |
| SPY241129P00375000 | 2024-07-25 9:44AM EDT | 2024-11-29 | 1.04 | 0.84 | 0.87 | 0.00 | - | 4 | 38 | 32.76% |
| SPY241220P00375000 | 2024-07-26 2:39PM EDT | 2024-12-20 | 1.16 | 1.12 | 1.14 | -0.14 | -10.77% | 2 | 9,924 | 31.76% |
| SPY241231P00375000 | 2024-07-25 12:13PM EDT | 2024-12-31 | 1.32 | 1.19 | 1.22 | 0.00 | - | 5 | 521 | 30.99% |
| SPY250117P00375000 | 2024-07-26 2:58PM EDT | 2025-01-17 | 1.48 | 1.40 | 1.43 | -0.17 | -10.30% | 1 | 9,568 | 30.31% |
| SPY250131P00375000 | 2024-07-25 3:17PM EDT | 2025-01-31 | 1.83 | 1.52 | 1.61 | 0.00 | - | 10 | 183 | 29.82% |
| SPY250321P00375000 | 2024-07-26 4:14PM EDT | 2025-03-21 | 2.10 | 2.08 | 2.11 | -0.32 | -13.22% | 5 | 736 | 28.02% |
| SPY250331P00375000 | 2024-07-25 3:43PM EDT | 2025-03-31 | 2.49 | 2.18 | 2.22 | 0.00 | - | 1 | 55 | 27.74% |
| SPY250417P00375000 | 2024-07-25 4:00PM EDT | 2025-04-17 | 2.82 | 2.35 | 2.43 | 0.00 | - | 2 | 11 | 27.34% |
| SPY250620P00375000 | 2024-07-26 2:13PM EDT | 2025-06-20 | 3.06 | 2.99 | 3.03 | -0.31 | -9.20% | 2 | 3,729 | 25.74% |
| SPY250815P00375000 | 2024-07-24 2:29PM EDT | 2025-08-15 | 3.88 | 3.34 | 3.87 | 0.00 | - | 4 | 7 | 25.17% |
| SPY250919P00375000 | 2024-07-25 2:50PM EDT | 2025-09-19 | 4.36 | 3.96 | 4.01 | 0.00 | - | 10 | 73 | 24.30% |
| SPY251219P00375000 | 2024-07-25 2:11PM EDT | 2025-12-19 | 5.20 | 4.91 | 4.97 | 0.00 | - | 1 | 3,256 | 23.23% |
| SPY260116P00375000 | 2024-07-25 2:46PM EDT | 2026-01-16 | 5.55 | 5.10 | 5.25 | 0.00 | - | 4 | 49 | 22.94% |
| SPY260618P00375000 | 2024-07-22 3:44PM EDT | 2026-06-18 | 6.36 | 5.88 | 7.79 | 0.00 | - | - | 1 | 22.55% |
| SPY261218P00375000 | 2024-07-25 10:42AM EDT | 2026-12-18 | 8.80 | 7.84 | 9.27 | 0.00 | - | 1 | 4,543 | 21.13% |
© 2024 Yahoo. Todos los derechos reservados.