Mercados españoles abiertos en 4 hrs 29 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.756,86 -703,22 (-1,83%) Dólar/Euro
1,0709 +0,0008 (+0,07%) Petróleo Brent
87,95 -0,07 (-0,08%) Bitcoin EUR
60.071,97 -2.115,89 (-3,40%)
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 comprapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00375000 | 2024-04-12 11:08AM EDT | 2024-04-30 | 138.61 | 127.88 | 130.15 | 0.00 | - | 15 | 128 | 0.00% |
| SPY240517C00375000 | 2024-04-18 3:54PM EDT | 2024-05-17 | 133.50 | 129.66 | 130.61 | +7.18 | +5.68% | 2 | 33 | 51.42% |
| SPY240531C00375000 | 2024-04-11 10:26AM EDT | 2024-05-31 | 140.90 | 129.47 | 132.74 | 0.00 | - | 5 | 98 | 61.33% |
| SPY240621C00375000 | 2024-04-24 2:55PM EDT | 2024-06-21 | 133.40 | 130.89 | 134.07 | -0.39 | -0.29% | 2 | 3,115 | 54.49% |
| SPY240628C00375000 | 2024-04-18 2:16PM EDT | 2024-06-28 | 128.65 | 130.89 | 134.01 | 0.00 | - | 1 | 456 | 51.25% |
| SPY240719C00375000 | 2024-04-24 2:11PM EDT | 2024-07-19 | 134.89 | 131.31 | 134.03 | -12.24 | -8.32% | 2 | 3 | 44.61% |
| SPY240731C00375000 | 2024-04-24 2:10PM EDT | 2024-07-31 | 135.47 | 131.90 | 135.12 | +2.59 | +1.95% | 2 | 5 | 44.75% |
| SPY240816C00375000 | 2024-04-24 2:57PM EDT | 2024-08-16 | 135.74 | 133.61 | 135.70 | -16.54 | -10.86% | 4 | 3 | 42.83% |
| SPY240920C00375000 | 2024-04-24 10:48AM EDT | 2024-09-20 | 138.49 | 135.76 | 138.01 | -0.30 | -0.22% | 4 | 2,149 | 41.68% |
| SPY240930C00375000 | 2024-04-24 10:45AM EDT | 2024-09-30 | 138.54 | 135.57 | 138.70 | -18.29 | -11.66% | 2 | 28 | 41.46% |
| SPY241220C00375000 | 2024-04-23 2:59PM EDT | 2024-12-20 | 142.43 | 140.44 | 143.35 | -0.86 | -0.60% | 8 | 1,126 | 39.30% |
| SPY241231C00375000 | 2024-04-01 12:11PM EDT | 2024-12-31 | 160.68 | 140.55 | 143.50 | 0.00 | - | 2 | 10 | 38.59% |
| SPY250117C00375000 | 2024-04-24 10:07AM EDT | 2025-01-17 | 145.58 | 140.95 | 144.14 | +5.28 | +3.76% | 2 | 393 | 38.01% |
| SPY250321C00375000 | 2024-03-01 12:26PM EDT | 2025-03-21 | 153.80 | 165.68 | 167.58 | 0.00 | - | 1 | 390 | 52.44% |
| SPY250331C00375000 | 2024-04-10 3:35PM EDT | 2025-03-31 | 157.63 | 144.42 | 148.29 | 0.00 | - | - | 3 | 37.36% |
| SPY250620C00375000 | 2024-03-26 11:01AM EDT | 2025-06-20 | 169.14 | 148.99 | 152.69 | 0.00 | - | 1 | 14 | 36.85% |
| SPY251219C00375000 | 2024-04-24 1:12PM EDT | 2025-12-19 | 159.61 | 156.79 | 160.47 | -13.02 | -7.54% | 12 | 185 | 35.36% |
| SPY260116C00375000 | 2024-04-03 3:36PM EDT | 2026-01-16 | 173.64 | 156.50 | 161.50 | 0.00 | - | 1 | 181 | 35.14% |
| SPY261218C00375000 | 2024-01-23 2:44PM EDT | 2026-12-18 | 151.69 | 171.00 | 176.00 | 0.00 | - | 7 | 4 | 34.67% |
Opciones de ventapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00375000 | 2024-04-19 11:43AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 998 | 70.31% |
| SPY240510P00375000 | 2024-04-24 10:24AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 23 | 50.78% |
| SPY240517P00375000 | 2024-04-23 3:35PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | 0.00 | - | 28 | 10,785 | 45.51% |
| SPY240531P00375000 | 2024-04-23 2:55PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 10 | 4,084 | 38.48% |
| SPY240621P00375000 | 2024-04-24 3:28PM EDT | 2024-06-21 | 0.27 | 0.27 | 0.29 | 0.00 | - | 920 | 25,453 | 34.06% |
| SPY240628P00375000 | 2024-04-24 3:54PM EDT | 2024-06-28 | 0.32 | 0.33 | 0.35 | -0.04 | -11.11% | 209 | 3,915 | 33.03% |
| SPY240719P00375000 | 2024-04-23 11:33AM EDT | 2024-07-19 | 0.53 | 0.54 | 0.56 | -0.02 | -3.64% | 4 | 5,610 | 30.84% |
| SPY240731P00375000 | 2024-04-24 9:50AM EDT | 2024-07-31 | 0.61 | 0.66 | 0.69 | -0.28 | -31.46% | 1 | 228 | 29.87% |
| SPY240816P00375000 | 2024-04-23 2:14PM EDT | 2024-08-16 | 0.84 | 0.85 | 0.88 | 0.00 | - | 3 | 310 | 28.86% |
| SPY240830P00375000 | 2024-04-23 4:01PM EDT | 2024-08-30 | 0.98 | 1.01 | 1.04 | 0.00 | - | 2 | 25 | 28.06% |
| SPY240920P00375000 | 2024-04-23 10:43AM EDT | 2024-09-20 | 1.28 | 1.29 | 1.31 | 0.00 | - | 1 | 15,692 | 27.16% |
| SPY240930P00375000 | 2024-04-22 2:43PM EDT | 2024-09-30 | 1.41 | 1.40 | 1.44 | -0.19 | -11.88% | 10 | 216 | 26.77% |
| SPY241220P00375000 | 2024-04-24 4:09PM EDT | 2024-12-20 | 2.62 | 2.59 | 2.65 | +0.06 | +2.34% | 80 | 12,169 | 24.80% |
| SPY241231P00375000 | 2024-04-23 2:36PM EDT | 2024-12-31 | 2.67 | 2.69 | 2.80 | 0.00 | - | 1 | 476 | 24.56% |
| SPY250117P00375000 | 2024-04-24 10:23AM EDT | 2025-01-17 | 2.87 | 2.93 | 3.04 | -0.14 | -4.65% | 10 | 9,565 | 24.24% |
| SPY250321P00375000 | 2024-04-23 12:15PM EDT | 2025-03-21 | 3.82 | 3.79 | 3.91 | 0.00 | - | 1 | 443 | 23.21% |
| SPY250331P00375000 | 2024-04-23 3:47PM EDT | 2025-03-31 | 3.86 | 3.67 | 4.32 | 0.00 | - | 3 | 11 | 23.46% |
| SPY250620P00375000 | 2024-04-23 3:46PM EDT | 2025-06-20 | 4.99 | 5.00 | 5.29 | 0.00 | - | 57 | 6,434 | 22.28% |
| SPY250919P00375000 | 2024-04-16 2:16PM EDT | 2025-09-19 | 7.77 | 6.06 | 6.76 | 0.00 | - | 1 | 4 | 21.69% |
| SPY251219P00375000 | 2024-04-18 3:43PM EDT | 2025-12-19 | 8.91 | 7.26 | 7.89 | 0.00 | - | 1 | 3,106 | 20.96% |
| SPY260116P00375000 | 2024-04-17 11:32AM EDT | 2026-01-16 | 9.50 | 7.02 | 8.25 | 0.00 | - | 2 | 64 | 20.78% |
| SPY261218P00375000 | 2024-04-18 1:17PM EDT | 2026-12-18 | 13.09 | 11.00 | 12.50 | 0.00 | - | 1 | 901 | 19.34% |
© 2024 Yahoo. Todos los derechos reservados.