Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0697 -0,0036 (-0,33%) Petróleo Brent
89,58 +0,57 (+0,64%) Oro
2.347,30 +4,80 (+0,20%) Bitcoin EUR
59.582,72 -339,29 (-0,57%)
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 12:42PM EDT. Mercado abierto.
Precio de ejercicio:380.00
Opciones de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00380000 | 2024-04-23 2:12PM EDT | 2024-04-30 | 126.34 | 128.72 | 129.14 | 0.00 | - | 10 | 33 | 0.00% |
| SPY240517C00380000 | 2024-04-26 10:20AM EDT | 2024-05-17 | 129.94 | 129.96 | 130.35 | +8.60 | +7.09% | 4 | 61 | 65.21% |
| SPY240531C00380000 | 2024-03-20 9:30AM EDT | 2024-05-31 | 140.75 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| SPY240621C00380000 | 2024-04-23 2:24PM EDT | 2024-06-21 | 129.65 | 131.91 | 132.54 | 0.00 | - | 2 | 4,295 | 51.48% |
| SPY240628C00380000 | 2024-04-16 1:17PM EDT | 2024-06-28 | 129.15 | 131.89 | 132.58 | 0.00 | - | 1,048 | 1,122 | 49.91% |
| SPY240719C00380000 | 2024-04-26 11:15AM EDT | 2024-07-19 | 131.90 | 132.28 | 132.95 | +6.10 | +4.85% | 1 | 85 | 44.45% |
| SPY240816C00380000 | 2024-04-25 3:36PM EDT | 2024-08-16 | 129.53 | 134.33 | 134.91 | 0.00 | - | 8 | 8 | 43.18% |
| SPY240830C00380000 | 2024-04-26 12:11PM EDT | 2024-08-30 | 135.29 | 135.19 | 136.04 | +6.36 | +4.93% | 62 | 13 | 42.95% |
| SPY240920C00380000 | 2024-04-25 10:51AM EDT | 2024-09-20 | 127.00 | 136.46 | 137.22 | 0.00 | - | 4 | 1,544 | 41.79% |
| SPY240930C00380000 | 2024-04-25 9:34AM EDT | 2024-09-30 | 127.28 | 136.48 | 137.31 | 0.00 | - | 4 | 49 | 40.59% |
| SPY241220C00380000 | 2024-04-25 10:02AM EDT | 2024-12-20 | 131.54 | 141.04 | 141.99 | 0.00 | - | 5 | 2,076 | 38.56% |
| SPY241231C00380000 | 2024-04-01 12:18PM EDT | 2024-12-31 | 156.18 | 141.08 | 142.27 | 0.00 | - | 4 | 9 | 38.00% |
| SPY250117C00380000 | 2024-04-12 3:32PM EDT | 2025-01-17 | 145.23 | 141.41 | 142.99 | 0.00 | - | 4 | 742 | 37.51% |
| SPY250321C00380000 | 2024-04-24 3:00PM EDT | 2025-03-21 | 142.65 | 145.41 | 147.29 | 0.00 | - | 1 | 1,204 | 37.54% |
| SPY250331C00380000 | 2024-03-28 9:45AM EDT | 2025-03-31 | 161.39 | 145.33 | 147.47 | 0.00 | - | 1 | 2 | 37.13% |
| SPY250620C00380000 | 2024-04-25 12:45PM EDT | 2025-06-20 | 144.28 | 149.65 | 152.03 | 0.00 | - | 98 | 119 | 36.70% |
| SPY251219C00380000 | 2024-04-24 2:31PM EDT | 2025-12-19 | 156.00 | 157.27 | 160.88 | 0.00 | - | 1 | 902 | 35.75% |
| SPY260116C00380000 | 2024-04-15 2:32PM EDT | 2026-01-16 | 159.50 | 157.40 | 162.00 | 0.00 | - | 4 | 16 | 35.55% |
| SPY261218C00380000 | 2024-04-18 2:21PM EDT | 2026-12-18 | 168.99 | 170.50 | 175.50 | 0.00 | - | 20 | 30 | 34.46% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00380000 | 2024-04-23 2:58PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 708 | 75.00% |
| SPY240510P00380000 | 2024-04-23 9:30AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 10 | 1,242 | 51.56% |
| SPY240517P00380000 | 2024-04-25 4:05PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 7 | 5,767 | 44.92% |
| SPY240531P00380000 | 2024-04-25 10:37AM EDT | 2024-05-31 | 0.16 | 0.11 | 0.12 | 0.00 | - | 14 | 1,513 | 37.94% |
| SPY240621P00380000 | 2024-04-26 10:22AM EDT | 2024-06-21 | 0.26 | 0.26 | 0.27 | -0.05 | -16.13% | 4 | 11,899 | 33.40% |
| SPY240628P00380000 | 2024-04-25 4:02PM EDT | 2024-06-28 | 0.32 | 0.32 | 0.33 | -0.03 | -8.57% | 1 | 1,799 | 32.42% |
| SPY240719P00380000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 0.51 | 0.50 | 0.52 | -0.09 | -15.00% | 3 | 6,641 | 30.10% |
| SPY240731P00380000 | 2024-04-25 11:12AM EDT | 2024-07-31 | 0.83 | 0.61 | 0.63 | 0.00 | - | 4 | 205 | 29.05% |
| SPY240816P00380000 | 2024-04-26 10:51AM EDT | 2024-08-16 | 0.81 | 0.79 | 0.81 | -0.27 | -25.00% | 1 | 509 | 28.08% |
| SPY240830P00380000 | 2024-04-23 4:01PM EDT | 2024-08-30 | 1.06 | 0.94 | 0.96 | 0.00 | - | 1 | 0 | 27.28% |
| SPY240920P00380000 | 2024-04-26 11:11AM EDT | 2024-09-20 | 1.24 | 1.21 | 1.22 | -0.01 | -0.80% | 6 | 4,759 | 26.40% |
| SPY240930P00380000 | 2024-04-24 9:50AM EDT | 2024-09-30 | 1.42 | 1.32 | 1.34 | 0.00 | - | 1 | 391 | 26.02% |
| SPY241220P00380000 | 2024-04-26 11:23AM EDT | 2024-12-20 | 2.52 | 2.48 | 2.51 | -0.38 | -13.10% | 3 | 27,281 | 24.13% |
| SPY241231P00380000 | 2024-04-26 9:38AM EDT | 2024-12-31 | 2.68 | 2.60 | 2.64 | -0.17 | -5.96% | 1 | 564 | 23.86% |
| SPY250117P00380000 | 2024-04-26 11:50AM EDT | 2025-01-17 | 2.87 | 2.84 | 2.87 | -0.29 | -9.18% | 10 | 5,446 | 23.54% |
| SPY250321P00380000 | 2024-04-25 11:32AM EDT | 2025-03-21 | 4.38 | 3.69 | 3.74 | 0.00 | - | 3 | 690 | 22.59% |
| SPY250331P00380000 | 2024-04-26 11:36AM EDT | 2025-03-31 | 3.85 | 3.66 | 4.04 | -0.31 | -7.45% | 1 | 16 | 22.70% |
| SPY250620P00380000 | 2024-04-23 2:22PM EDT | 2025-06-20 | 5.32 | 4.92 | 5.04 | 0.00 | - | 1 | 3,162 | 21.64% |
| SPY250919P00380000 | 2024-04-10 3:39PM EDT | 2025-09-19 | 7.26 | 6.14 | 6.41 | 0.00 | - | - | 30 | 21.02% |
| SPY251219P00380000 | 2024-04-25 10:34AM EDT | 2025-12-19 | 8.47 | 7.39 | 7.56 | 0.00 | - | 11 | 2,392 | 20.36% |
| SPY260116P00380000 | 2024-04-25 1:04PM EDT | 2026-01-16 | 8.50 | 7.49 | 8.20 | 0.00 | - | 2 | 196 | 20.42% |
| SPY261218P00380000 | 2024-04-25 2:12PM EDT | 2026-12-18 | 12.30 | 10.35 | 12.81 | 0.00 | - | 2 | 479 | 19.21% |
© 2024 Yahoo. Todos los derechos reservados.