Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
53.369,97 -76,87 (-0,14%)
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:390.00
Opciones de comprapara3 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240906C00390000 | 2024-08-23 11:27AM EDT | 2024-09-06 | 172.28 | 173.27 | 173.79 | 0.00 | - | 49 | 49 | 111.91% |
| SPY240920C00390000 | 2024-08-30 2:21PM EDT | 2024-09-20 | 170.75 | 173.85 | 174.73 | -2.89 | -1.66% | 2 | 893 | 76.47% |
| SPY240930C00390000 | 2024-08-15 2:00PM EDT | 2024-09-30 | 164.93 | 173.82 | 174.73 | 0.00 | - | 1 | 146 | 62.18% |
| SPY241018C00390000 | 2024-08-19 11:41AM EDT | 2024-10-18 | 168.92 | 174.12 | 175.12 | 0.00 | - | 1 | 53 | 52.86% |
| SPY241031C00390000 | 2024-06-24 12:26PM EDT | 2024-10-31 | 163.50 | 157.08 | 158.44 | 0.00 | - | 2 | 64 | 0.00% |
| SPY241115C00390000 | 2024-07-16 3:59PM EDT | 2024-11-15 | 181.89 | 166.15 | 168.41 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241129C00390000 | 2024-07-10 11:33AM EDT | 2024-11-29 | 175.99 | 147.67 | 149.51 | 0.00 | - | - | 101 | 0.00% |
| SPY241220C00390000 | 2024-08-30 3:05PM EDT | 2024-12-20 | 176.28 | 178.19 | 179.46 | +3.94 | +2.29% | 1 | 3,852 | 50.84% |
| SPY241231C00390000 | 2024-05-10 2:23PM EDT | 2024-12-31 | 142.52 | 153.13 | 154.61 | 0.00 | - | 2 | 35 | 0.00% |
| SPY250117C00390000 | 2024-08-13 11:13AM EDT | 2025-01-17 | 156.25 | 178.23 | 180.30 | 0.00 | - | 2 | 336 | 47.11% |
| SPY250131C00390000 | 2024-08-30 12:27PM EDT | 2025-01-31 | 175.58 | 178.97 | 181.34 | -3.46 | -1.93% | 2 | 5 | 46.78% |
| SPY250228C00390000 | 2024-08-26 10:21AM EDT | 2025-02-28 | 181.03 | 180.72 | 183.32 | 0.00 | - | - | 1 | 46.04% |
| SPY250321C00390000 | 2024-08-29 1:12PM EDT | 2025-03-21 | 182.38 | 181.85 | 184.39 | 0.00 | - | 10 | 68 | 45.04% |
| SPY250331C00390000 | 2024-08-27 3:57PM EDT | 2025-03-31 | 181.59 | 182.18 | 184.60 | 0.00 | - | 4 | 104 | 44.23% |
| SPY250417C00390000 | 2024-08-13 12:41PM EDT | 2025-04-17 | 162.10 | 182.25 | 184.90 | 0.00 | - | - | 2 | 42.93% |
| SPY250620C00390000 | 2024-07-19 10:31AM EDT | 2025-06-20 | 179.00 | 178.36 | 181.07 | 0.00 | - | 1 | 69 | 33.44% |
| SPY250630C00390000 | 2024-08-30 10:33AM EDT | 2025-06-30 | 184.60 | 184.94 | 188.85 | -0.37 | -0.20% | 1 | 111 | 41.31% |
| SPY250815C00390000 | 2024-08-05 10:31AM EDT | 2025-08-15 | 148.22 | 186.39 | 190.40 | 0.00 | - | - | 3 | 39.86% |
| SPY251219C00390000 | 2024-08-28 11:49AM EDT | 2025-12-19 | 188.80 | 191.37 | 195.14 | 0.00 | - | 6 | 1,259 | 37.57% |
| SPY260116C00390000 | 2024-05-15 1:32PM EDT | 2026-01-16 | 166.97 | 177.02 | 180.83 | 0.00 | - | 5 | 19 | 25.27% |
| SPY260618C00390000 | 2024-08-16 10:25AM EDT | 2026-06-18 | 189.95 | 196.50 | 201.50 | 0.00 | - | 1 | 2 | 35.58% |
| SPY261218C00390000 | 2024-07-09 1:20PM EDT | 2026-12-18 | 204.50 | 173.50 | 178.50 | 0.00 | - | 4 | 134 | 17.58% |
Opciones de ventapara3 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240904P00390000 | 2024-08-23 4:06PM EDT | 2024-09-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 103.13% |
| SPY240906P00390000 | 2024-08-22 11:24AM EDT | 2024-09-06 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 2,752 | 84.38% |
| SPY240913P00390000 | 2024-08-30 2:53PM EDT | 2024-09-13 | 0.03 | 0.03 | 0.04 | 0.00 | - | 94 | 1,909 | 67.97% |
| SPY240920P00390000 | 2024-08-30 4:09PM EDT | 2024-09-20 | 0.07 | 0.08 | 0.09 | -0.03 | -30.00% | 3 | 14,146 | 59.67% |
| SPY240927P00390000 | 2024-08-30 12:25PM EDT | 2024-09-27 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 12 | 388 | 52.54% |
| SPY240930P00390000 | 2024-08-30 3:47PM EDT | 2024-09-30 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 28 | 1,292 | 50.10% |
| SPY241018P00390000 | 2024-08-29 3:13PM EDT | 2024-10-18 | 0.25 | 0.23 | 0.24 | -0.04 | -13.79% | 1 | 6,062 | 43.41% |
| SPY241031P00390000 | 2024-08-30 10:48AM EDT | 2024-10-31 | 0.31 | 0.32 | 0.33 | -0.04 | -11.43% | 1 | 8,219 | 40.14% |
| SPY241115P00390000 | 2024-08-30 2:45PM EDT | 2024-11-15 | 0.51 | 0.50 | 0.52 | -0.03 | -5.56% | 7 | 101,167 | 38.33% |
| SPY241129P00390000 | 2024-08-30 9:56AM EDT | 2024-11-29 | 0.64 | 0.63 | 0.65 | -0.05 | -7.25% | 10 | 362 | 36.43% |
| SPY241220P00390000 | 2024-08-30 4:04PM EDT | 2024-12-20 | 0.93 | 0.93 | 0.94 | -0.06 | -6.06% | 45 | 20,975 | 34.79% |
| SPY241231P00390000 | 2024-08-28 1:57PM EDT | 2024-12-31 | 1.30 | 1.02 | 1.05 | 0.00 | - | 3 | 1,470 | 33.80% |
| SPY250117P00390000 | 2024-08-29 2:53PM EDT | 2025-01-17 | 1.27 | 1.24 | 1.26 | -0.16 | -11.19% | 1 | 8,514 | 32.69% |
| SPY250131P00390000 | 2024-08-30 10:31AM EDT | 2025-01-31 | 1.43 | 1.40 | 1.43 | -0.05 | -3.38% | 2 | 429 | 31.89% |
| SPY250228P00390000 | 2024-08-28 2:13PM EDT | 2025-02-28 | 1.92 | 1.74 | 1.77 | -0.20 | -9.43% | 10 | 22 | 30.51% |
| SPY250321P00390000 | 2024-08-29 3:27PM EDT | 2025-03-21 | 2.24 | 2.04 | 2.05 | 0.00 | - | 11 | 3,501 | 29.72% |
| SPY250331P00390000 | 2024-08-27 3:09PM EDT | 2025-03-31 | 2.23 | 2.14 | 2.17 | 0.00 | - | 1 | 213 | 29.35% |
| SPY250417P00390000 | 2024-08-28 10:43AM EDT | 2025-04-17 | 2.44 | 2.35 | 2.39 | 0.00 | - | 5 | 211 | 28.80% |
| SPY250620P00390000 | 2024-08-30 3:44PM EDT | 2025-06-20 | 3.06 | 3.05 | 3.09 | -0.09 | -2.86% | 8 | 3,136 | 26.91% |
| SPY250630P00390000 | 2024-08-23 1:02PM EDT | 2025-06-30 | 3.63 | 3.16 | 3.22 | 0.00 | - | 3 | 2,114 | 26.71% |
| SPY250815P00390000 | 2024-08-29 1:36PM EDT | 2025-08-15 | 3.84 | 3.73 | 3.79 | 0.00 | - | 11 | 122 | 25.83% |
| SPY250919P00390000 | 2024-08-30 1:05PM EDT | 2025-09-19 | 4.35 | 4.15 | 4.21 | +0.12 | +2.84% | 4 | 85 | 25.25% |
| SPY251219P00390000 | 2024-08-29 12:16PM EDT | 2025-12-19 | 5.35 | 5.25 | 5.34 | 0.00 | - | 78 | 6,643 | 24.09% |
| SPY260116P00390000 | 2024-08-22 9:33AM EDT | 2026-01-16 | 5.93 | 5.47 | 5.66 | 0.00 | - | 1 | 774 | 23.77% |
| SPY260618P00390000 | 2024-07-29 10:19AM EDT | 2026-06-18 | 7.71 | 7.73 | 8.22 | 0.00 | - | 1 | 241 | 23.08% |
| SPY261218P00390000 | 2024-08-26 3:52PM EDT | 2026-12-18 | 9.47 | 8.99 | 9.88 | 0.00 | - | 1 | 1,477 | 21.57% |
© 2024 Yahoo. Todos los derechos reservados.