Mercados españoles abiertos en 6 hrs 10 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
38.315,21 +763,05 (+2,03%) Dólar/Euro
1,0711 +0,0007 (+0,06%) Petróleo Brent
88,46 +0,04 (+0,05%) Bitcoin EUR
62.338,57 -123,75 (-0,20%)
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:400.00
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00400000 | 2024-04-23 1:14PM EDT | 2024-04-26 | 105.16 | 105.91 | 106.32 | +5.77 | +5.81% | 6 | 298 | 130.08% |
| SPY240430C00400000 | 2024-04-22 2:41PM EDT | 2024-04-30 | 101.92 | 106.03 | 106.45 | 0.00 | - | 1 | 32 | 88.53% |
| SPY240503C00400000 | 2024-04-17 1:38PM EDT | 2024-05-03 | 103.18 | 106.38 | 106.80 | 0.00 | - | 9 | 4 | 80.37% |
| SPY240510C00400000 | 2024-04-05 1:34PM EDT | 2024-05-10 | 122.05 | 106.87 | 107.29 | 0.00 | - | 1 | 1 | 66.93% |
| SPY240517C00400000 | 2024-04-23 12:57PM EDT | 2024-05-17 | 107.01 | 107.19 | 107.96 | +6.12 | +6.07% | 11 | 220 | 60.03% |
| SPY240524C00400000 | 2024-04-23 2:46PM EDT | 2024-05-24 | 108.10 | 107.91 | 108.38 | +0.42 | +0.39% | 3 | 1 | 56.07% |
| SPY240531C00400000 | 2024-04-23 11:17AM EDT | 2024-05-31 | 107.60 | 108.23 | 108.80 | +9.89 | +10.12% | 2 | 283 | 52.38% |
| SPY240621C00400000 | 2024-04-23 2:59PM EDT | 2024-06-21 | 109.77 | 109.43 | 110.30 | +6.27 | +6.06% | 2 | 10,485 | 47.80% |
| SPY240628C00400000 | 2024-04-18 10:54AM EDT | 2024-06-28 | 107.60 | 109.42 | 110.41 | 0.00 | - | 6 | 235 | 45.50% |
| SPY240719C00400000 | 2024-04-22 3:47PM EDT | 2024-07-19 | 105.00 | 110.19 | 110.90 | 0.00 | - | 14 | 15 | 40.77% |
| SPY240731C00400000 | 2024-04-22 1:37PM EDT | 2024-07-31 | 105.95 | 110.89 | 111.81 | 0.00 | - | 33 | 32 | 40.11% |
| SPY240816C00400000 | 2024-04-19 1:55PM EDT | 2024-08-16 | 105.85 | 112.35 | 113.11 | 0.00 | - | 3 | 49 | 39.56% |
| SPY240830C00400000 | 2024-04-23 3:47PM EDT | 2024-08-30 | 113.62 | 113.45 | 114.36 | -19.22 | -14.47% | 8 | 10 | 39.35% |
| SPY240920C00400000 | 2024-04-23 3:39PM EDT | 2024-09-20 | 114.85 | 114.79 | 115.65 | +8.64 | +8.13% | 19 | 926 | 38.32% |
| SPY240930C00400000 | 2024-04-22 1:52PM EDT | 2024-09-30 | 111.39 | 114.83 | 115.83 | 0.00 | - | 1 | 353 | 37.34% |
| SPY241220C00400000 | 2024-04-23 3:02PM EDT | 2024-12-20 | 120.11 | 120.13 | 121.28 | +4.20 | +3.62% | 14 | 9,191 | 35.93% |
| SPY241231C00400000 | 2024-04-19 3:06PM EDT | 2024-12-31 | 111.31 | 120.17 | 121.51 | 0.00 | - | 3 | 216 | 35.35% |
| SPY250117C00400000 | 2024-04-23 2:35PM EDT | 2025-01-17 | 121.52 | 120.75 | 122.38 | +4.92 | +4.22% | 9 | 1,848 | 35.00% |
| SPY250321C00400000 | 2024-04-19 2:03PM EDT | 2025-03-21 | 117.40 | 125.05 | 126.93 | 0.00 | - | 4 | 725 | 35.04% |
| SPY250331C00400000 | 2024-04-05 9:44AM EDT | 2025-03-31 | 137.00 | 125.08 | 127.20 | 0.00 | - | 2 | 4 | 34.72% |
| SPY250620C00400000 | 2024-04-23 12:01PM EDT | 2025-06-20 | 130.35 | 129.93 | 132.28 | +4.35 | +3.45% | 1 | 345 | 34.55% |
| SPY250919C00400000 | 2024-04-04 2:32PM EDT | 2025-09-19 | 147.00 | 134.17 | 137.36 | 0.00 | - | 1 | 2 | 34.25% |
| SPY251219C00400000 | 2024-04-22 2:57PM EDT | 2025-12-19 | 136.86 | 138.07 | 141.75 | 0.00 | - | 13 | 2,923 | 33.84% |
| SPY260116C00400000 | 2024-04-23 10:28AM EDT | 2026-01-16 | 139.25 | 138.52 | 142.97 | +2.25 | +1.64% | 1 | 173 | 33.69% |
| SPY261218C00400000 | 2024-04-23 1:01PM EDT | 2026-12-18 | 155.50 | 153.00 | 158.00 | +4.97 | +3.30% | 1 | 143 | 33.17% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00400000 | 2024-04-23 2:43PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 158,527 | 79.69% |
| SPY240430P00400000 | 2024-04-23 11:08AM EDT | 2024-04-30 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 8 | 1,742 | 57.03% |
| SPY240503P00400000 | 2024-04-23 4:14PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 108 | 77,240 | 51.56% |
| SPY240510P00400000 | 2024-04-23 3:42PM EDT | 2024-05-10 | 0.08 | 0.06 | 0.07 | 0.00 | - | 31 | 899 | 42.58% |
| SPY240517P00400000 | 2024-04-23 3:30PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 252 | 162,004 | 37.70% |
| SPY240524P00400000 | 2024-04-23 1:22PM EDT | 2024-05-24 | 0.16 | 0.14 | 0.15 | -0.03 | -15.79% | 14 | 120 | 34.47% |
| SPY240531P00400000 | 2024-04-23 2:47PM EDT | 2024-05-31 | 0.19 | 0.18 | 0.19 | -0.07 | -26.92% | 178 | 109,083 | 32.11% |
| SPY240621P00400000 | 2024-04-23 4:10PM EDT | 2024-06-21 | 0.41 | 0.40 | 0.41 | -0.12 | -22.64% | 1,456 | 63,919 | 28.76% |
| SPY240628P00400000 | 2024-04-23 4:01PM EDT | 2024-06-28 | 0.50 | 0.48 | 0.50 | -0.17 | -25.37% | 6 | 4,808 | 28.05% |
| SPY240719P00400000 | 2024-04-23 4:08PM EDT | 2024-07-19 | 0.80 | 0.76 | 0.79 | -0.20 | -20.00% | 4,642 | 2,393 | 26.41% |
| SPY240731P00400000 | 2024-04-23 3:12PM EDT | 2024-07-31 | 0.95 | 0.92 | 0.96 | -0.21 | -18.10% | 17 | 1,111 | 25.66% |
| SPY240816P00400000 | 2024-04-23 2:13PM EDT | 2024-08-16 | 1.24 | 1.19 | 1.22 | -0.27 | -17.88% | 51 | 815 | 24.93% |
| SPY240830P00400000 | 2024-04-23 12:56PM EDT | 2024-08-30 | 1.51 | 1.40 | 1.45 | -0.23 | -13.22% | 2 | 142 | 24.38% |
| SPY240920P00400000 | 2024-04-23 3:39PM EDT | 2024-09-20 | 1.82 | 1.76 | 1.79 | -0.35 | -16.13% | 382 | 30,847 | 23.64% |
| SPY240930P00400000 | 2024-04-23 3:31PM EDT | 2024-09-30 | 1.97 | 1.91 | 1.96 | -0.34 | -14.72% | 32 | 1,498 | 23.35% |
| SPY241220P00400000 | 2024-04-23 3:45PM EDT | 2024-12-20 | 3.53 | 3.50 | 3.53 | -0.56 | -13.69% | 50 | 69,786 | 21.95% |
| SPY241231P00400000 | 2024-04-23 2:26PM EDT | 2024-12-31 | 3.71 | 3.60 | 3.72 | -0.48 | -11.46% | 19 | 1,933 | 21.76% |
| SPY250117P00400000 | 2024-04-23 3:43PM EDT | 2025-01-17 | 4.04 | 4.00 | 4.04 | -0.57 | -12.36% | 239 | 16,072 | 21.54% |
| SPY250321P00400000 | 2024-04-23 3:33PM EDT | 2025-03-21 | 5.17 | 5.05 | 5.17 | -0.53 | -9.30% | 16 | 2,452 | 20.79% |
| SPY250331P00400000 | 2024-04-23 2:37PM EDT | 2025-03-31 | 5.33 | 5.07 | 5.57 | -0.96 | -15.26% | 5 | 106 | 20.95% |
| SPY250620P00400000 | 2024-04-23 11:02AM EDT | 2025-06-20 | 7.00 | 6.75 | 6.88 | -0.55 | -7.28% | 19 | 7,219 | 20.11% |
| SPY250919P00400000 | 2024-04-23 4:02PM EDT | 2025-09-19 | 8.37 | 8.23 | 8.69 | -1.63 | -16.30% | 1 | 20 | 19.72% |
| SPY251219P00400000 | 2024-04-23 10:46AM EDT | 2025-12-19 | 10.03 | 9.51 | 10.10 | -0.80 | -7.39% | 25 | 10,838 | 19.17% |
| SPY260116P00400000 | 2024-04-23 3:37PM EDT | 2026-01-16 | 10.40 | 10.15 | 10.90 | -0.60 | -5.45% | 16 | 962 | 19.27% |
| SPY261218P00400000 | 2024-04-23 11:19AM EDT | 2026-12-18 | 15.55 | 14.50 | 16.25 | -0.35 | -2.20% | 6 | 2,802 | 18.24% |
© 2024 Yahoo. Todos los derechos reservados.