Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.632,34 -1.524,11 (-2,53%)
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 comprapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00390000 | 2024-04-12 9:30AM EDT | 2024-04-30 | 125.47 | 118.14 | 118.52 | 0.00 | - | 2 | 265 | 97.85% |
| SPY240517C00390000 | 2024-04-25 4:05PM EDT | 2024-05-17 | 118.57 | 119.39 | 119.78 | 0.00 | - | 4 | 11 | 65.52% |
| SPY240531C00390000 | 2024-04-12 1:40PM EDT | 2024-05-31 | 123.18 | 120.26 | 120.66 | 0.00 | - | 1 | 56 | 56.45% |
| SPY240621C00390000 | 2024-04-26 11:51AM EDT | 2024-06-21 | 122.23 | 121.39 | 122.04 | +4.83 | +4.11% | 3 | 7,479 | 50.84% |
| SPY240628C00390000 | 2024-04-25 10:16AM EDT | 2024-06-28 | 112.61 | 121.37 | 122.11 | 0.00 | - | 1 | 52 | 48.16% |
| SPY240719C00390000 | 2024-04-24 10:31AM EDT | 2024-07-19 | 120.74 | 121.91 | 122.53 | 0.00 | - | 1 | 79 | 42.87% |
| SPY240731C00390000 | 2024-04-24 10:58AM EDT | 2024-07-31 | 120.30 | 122.62 | 123.33 | 0.00 | - | 2 | 4 | 42.04% |
| SPY240816C00390000 | 2024-04-24 1:43PM EDT | 2024-08-16 | 122.36 | 123.95 | 124.61 | 0.00 | - | 10 | 7 | 41.57% |
| SPY240830C00390000 | 2024-04-26 3:21PM EDT | 2024-08-30 | 126.46 | 124.99 | 125.79 | +7.22 | +6.06% | 2 | 19 | 41.33% |
| SPY240920C00390000 | 2024-04-26 9:42AM EDT | 2024-09-20 | 125.22 | 126.27 | 127.04 | +1.71 | +1.38% | 2 | 733 | 40.23% |
| SPY240930C00390000 | 2024-04-25 9:48AM EDT | 2024-09-30 | 125.72 | 126.30 | 127.19 | +7.97 | +6.77% | 5 | 103 | 39.15% |
| SPY241220C00390000 | 2024-04-26 3:00PM EDT | 2024-12-20 | 132.72 | 131.23 | 132.29 | +3.85 | +2.99% | 18 | 4,049 | 37.42% |
| SPY241231C00390000 | 2024-04-25 3:26PM EDT | 2024-12-31 | 128.32 | 131.25 | 132.49 | 0.00 | - | 2 | 35 | 36.79% |
| SPY250117C00390000 | 2024-04-26 10:53AM EDT | 2025-01-17 | 132.63 | 131.73 | 133.27 | -6.76 | -4.85% | 1 | 358 | 36.35% |
| SPY250321C00390000 | 2024-04-17 2:58PM EDT | 2025-03-21 | 132.12 | 135.88 | 137.70 | 0.00 | - | 1 | 104 | 36.37% |
| SPY250331C00390000 | 2024-03-27 2:56PM EDT | 2025-03-31 | 149.77 | 135.88 | 137.95 | 0.00 | - | 6 | 3 | 36.03% |
| SPY250620C00390000 | 2024-04-25 9:52AM EDT | 2025-06-20 | 132.83 | 140.55 | 142.85 | 0.00 | - | 1 | 15 | 35.77% |
| SPY251219C00390000 | 2024-04-24 1:30PM EDT | 2025-12-19 | 147.80 | 148.44 | 152.30 | 0.00 | - | 1 | 1,295 | 35.06% |
| SPY260116C00390000 | 2024-04-11 10:09AM EDT | 2026-01-16 | 157.83 | 148.70 | 153.00 | 0.00 | - | 7 | 19 | 34.63% |
| SPY261218C00390000 | 2024-04-03 10:21AM EDT | 2026-12-18 | 176.50 | 162.00 | 167.00 | 0.00 | - | 1 | 134 | 33.72% |
Opciones de ventapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00390000 | 2024-04-24 12:35PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,788 | 78.13% |
| SPY240510P00390000 | 2024-04-26 1:56PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 130 | 49.41% |
| SPY240517P00390000 | 2024-04-26 3:18PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 3,003 | 156,317 | 43.36% |
| SPY240531P00390000 | 2024-04-26 1:29PM EDT | 2024-05-31 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 2 | 1,607 | 35.84% |
| SPY240621P00390000 | 2024-04-26 3:25PM EDT | 2024-06-21 | 0.29 | 0.30 | 0.31 | -0.03 | -9.38% | 34 | 108,757 | 31.47% |
| SPY240628P00390000 | 2024-04-26 10:34AM EDT | 2024-06-28 | 0.36 | 0.36 | 0.38 | -0.10 | -21.74% | 25 | 1,960 | 30.57% |
| SPY240719P00390000 | 2024-04-26 9:40AM EDT | 2024-07-19 | 0.59 | 0.58 | 0.60 | -0.07 | -10.61% | 51 | 638 | 28.43% |
| SPY240731P00390000 | 2024-04-26 9:38AM EDT | 2024-07-31 | 0.73 | 0.70 | 0.72 | -0.10 | -12.05% | 8 | 124 | 27.42% |
| SPY240816P00390000 | 2024-04-26 10:51AM EDT | 2024-08-16 | 0.94 | 0.91 | 0.93 | -0.10 | -9.62% | 2 | 910 | 26.55% |
| SPY240830P00390000 | 2024-04-25 10:02AM EDT | 2024-08-30 | 1.53 | 1.09 | 1.12 | 0.00 | - | 2 | 0 | 25.90% |
| SPY240920P00390000 | 2024-04-26 2:42PM EDT | 2024-09-20 | 1.39 | 1.39 | 1.41 | -0.51 | -26.84% | 14 | 10,476 | 25.08% |
| SPY240930P00390000 | 2024-04-26 11:03AM EDT | 2024-09-30 | 1.52 | 1.53 | 1.55 | -0.83 | -35.32% | 1 | 308 | 24.74% |
| SPY241220P00390000 | 2024-04-26 11:43AM EDT | 2024-12-20 | 2.85 | 2.85 | 2.89 | -0.39 | -12.04% | 4 | 14,601 | 23.08% |
| SPY241231P00390000 | 2024-04-26 12:01PM EDT | 2024-12-31 | 3.00 | 2.98 | 3.05 | -0.27 | -8.26% | 6 | 796 | 22.86% |
| SPY250117P00390000 | 2024-04-26 2:46PM EDT | 2025-01-17 | 3.27 | 3.25 | 3.32 | -0.37 | -10.16% | 6 | 7,086 | 22.58% |
| SPY250321P00390000 | 2024-04-26 12:51PM EDT | 2025-03-21 | 4.17 | 4.20 | 4.29 | -0.91 | -17.91% | 8 | 3,153 | 21.70% |
| SPY250331P00390000 | 2024-04-26 12:53PM EDT | 2025-03-31 | 4.41 | 4.26 | 4.60 | -0.58 | -11.62% | 3 | 218 | 21.79% |
| SPY250620P00390000 | 2024-04-26 1:53PM EDT | 2025-06-20 | 5.58 | 5.57 | 5.76 | -1.01 | -15.33% | 11 | 3,064 | 20.87% |
| SPY250919P00390000 | 2024-04-23 3:59PM EDT | 2025-09-19 | 7.40 | 6.90 | 7.35 | 0.00 | - | 1 | 7 | 20.38% |
| SPY251219P00390000 | 2024-04-26 3:16PM EDT | 2025-12-19 | 8.30 | 8.26 | 8.49 | -0.54 | -6.11% | 5 | 6,620 | 19.68% |
| SPY260116P00390000 | 2024-04-24 9:40AM EDT | 2026-01-16 | 8.60 | 8.34 | 9.00 | -0.65 | -7.03% | 4 | 293 | 19.61% |
| SPY261218P00390000 | 2024-04-18 1:11PM EDT | 2026-12-18 | 15.00 | 11.34 | 13.50 | 0.00 | - | 1 | 1,083 | 18.33% |
© 2024 Yahoo. Todos los derechos reservados.