Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0703 -0,0030 (-0,28%) Petróleo Brent
89,32 +0,31 (+0,35%) Oro
2.350,80 +8,30 (+0,35%) Bitcoin EUR
59.714,95 -695,34 (-1,15%)
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 03:59PM EDT. Mercado abierto.
Precio de ejercicio:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00410000 | 2024-04-24 1:49PM EDT | 2024-04-26 | 96.49 | 97.50 | 99.47 | 0.00 | - | 1 | 6 | 157.81% |
| SPY240430C00410000 | 2024-04-04 10:54AM EDT | 2024-04-30 | 114.38 | 98.48 | 98.87 | 0.00 | - | 2 | 91 | 84.86% |
| SPY240503C00410000 | 2024-04-17 11:47AM EDT | 2024-05-03 | 92.76 | 99.09 | 99.48 | 0.00 | - | - | 1 | 82.13% |
| SPY240517C00410000 | 2024-04-24 1:49PM EDT | 2024-05-17 | 98.01 | 100.22 | 100.60 | 0.00 | - | 1 | 23 | 58.85% |
| SPY240524C00410000 | 2024-04-19 10:08AM EDT | 2024-05-24 | 92.50 | 100.79 | 101.20 | 0.00 | - | 2 | 0 | 54.49% |
| SPY240531C00410000 | 2024-04-25 11:13AM EDT | 2024-05-31 | 91.65 | 101.26 | 101.65 | 0.00 | - | 8 | 237 | 50.98% |
| SPY240621C00410000 | 2024-04-25 3:24PM EDT | 2024-06-21 | 98.27 | 102.44 | 102.96 | 0.00 | - | 5 | 12,831 | 45.22% |
| SPY240628C00410000 | 2024-04-22 10:37AM EDT | 2024-06-28 | 91.40 | 102.43 | 103.10 | 0.00 | - | 2 | 88 | 43.05% |
| SPY240719C00410000 | 2024-04-22 11:48AM EDT | 2024-07-19 | 92.18 | 103.23 | 103.82 | 0.00 | - | 6 | 87 | 38.97% |
| SPY240731C00410000 | 2024-04-26 10:28AM EDT | 2024-07-31 | 103.86 | 103.85 | 104.58 | +0.48 | +0.46% | 5 | 108 | 38.01% |
| SPY240816C00410000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 102.32 | 105.25 | 105.91 | 0.00 | - | 2 | 62 | 37.53% |
| SPY240920C00410000 | 2024-04-25 10:51AM EDT | 2024-09-20 | 98.71 | 108.04 | 108.71 | 0.00 | - | 1 | 2,171 | 36.69% |
| SPY240930C00410000 | 2024-04-25 9:48AM EDT | 2024-09-30 | 98.90 | 107.81 | 108.71 | 0.00 | - | 22 | 38 | 35.51% |
| SPY241220C00410000 | 2024-04-26 12:08PM EDT | 2024-12-20 | 113.54 | 113.63 | 114.43 | +5.34 | +4.94% | 7 | 11,139 | 34.45% |
| SPY241231C00410000 | 2024-03-28 1:05PM EDT | 2024-12-31 | 130.08 | 113.68 | 114.75 | 0.00 | - | 15 | 10 | 33.97% |
| SPY250117C00410000 | 2024-04-17 3:13PM EDT | 2025-01-17 | 109.20 | 114.17 | 115.69 | 0.00 | - | 1 | 1,305 | 33.68% |
| SPY250321C00410000 | 2024-04-19 9:32AM EDT | 2025-03-21 | 112.21 | 118.74 | 120.45 | 0.00 | - | 1 | 133 | 33.86% |
| SPY250331C00410000 | 2024-04-22 1:51PM EDT | 2025-03-31 | 113.59 | 118.94 | 120.88 | 0.00 | - | 3 | 6 | 33.67% |
| SPY250620C00410000 | 2024-04-19 3:56PM EDT | 2025-06-20 | 114.68 | 123.93 | 126.08 | 0.00 | - | 2 | 995 | 33.54% |
| SPY250919C00410000 | 2024-04-12 4:03PM EDT | 2025-09-19 | 134.03 | 128.48 | 131.43 | 0.00 | - | - | 1 | 33.38% |
| SPY251219C00410000 | 2024-04-19 1:31PM EDT | 2025-12-19 | 125.37 | 132.89 | 136.51 | 0.00 | - | 1 | 1,997 | 33.30% |
| SPY260116C00410000 | 2024-04-25 12:57PM EDT | 2026-01-16 | 129.65 | 133.22 | 137.36 | 0.00 | - | 26 | 167 | 32.96% |
| SPY261218C00410000 | 2024-04-15 12:01PM EDT | 2026-12-18 | 156.25 | 150.00 | 152.50 | 0.00 | - | 6 | 114 | 32.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00410000 | 2024-04-25 3:03PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,049 | 128.13% |
| SPY240430P00410000 | 2024-04-25 3:13PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 2,184 | 56.25% |
| SPY240503P00410000 | 2024-04-26 12:58PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 135 | 3,696 | 50.39% |
| SPY240510P00410000 | 2024-04-26 3:38PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.01 | -14.29% | 105 | 1,823 | 41.21% |
| SPY240517P00410000 | 2024-04-26 3:17PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 171 | 6,966 | 36.04% |
| SPY240524P00410000 | 2024-04-26 12:56PM EDT | 2024-05-24 | 0.13 | 0.14 | 0.15 | -0.06 | -31.58% | 10 | 936 | 33.01% |
| SPY240531P00410000 | 2024-04-26 12:06PM EDT | 2024-05-31 | 0.20 | 0.18 | 0.19 | 0.00 | - | 16 | 2,013 | 30.57% |
| SPY240621P00410000 | 2024-04-26 3:21PM EDT | 2024-06-21 | 0.40 | 0.40 | 0.41 | -0.04 | -9.09% | 254 | 27,603 | 27.15% |
| SPY240628P00410000 | 2024-04-25 10:52AM EDT | 2024-06-28 | 0.74 | 0.48 | 0.50 | 0.00 | - | 60 | 2,279 | 26.47% |
| SPY240719P00410000 | 2024-04-26 3:10PM EDT | 2024-07-19 | 0.79 | 0.79 | 0.81 | -0.18 | -18.56% | 124 | 3,286 | 24.95% |
| SPY240731P00410000 | 2024-04-25 1:07PM EDT | 2024-07-31 | 1.22 | 0.95 | 0.98 | 0.00 | - | 6 | 337 | 24.21% |
| SPY240816P00410000 | 2024-04-26 3:43PM EDT | 2024-08-16 | 1.25 | 1.25 | 1.27 | -0.04 | -3.10% | 40 | 1,543 | 23.60% |
| SPY240830P00410000 | 2024-04-26 12:21PM EDT | 2024-08-30 | 1.52 | 1.49 | 1.51 | -0.46 | -23.23% | 2 | 0 | 23.08% |
| SPY240920P00410000 | 2024-04-26 3:04PM EDT | 2024-09-20 | 1.88 | 1.89 | 1.90 | -0.32 | -14.55% | 9 | 28,743 | 22.49% |
| SPY240930P00410000 | 2024-04-24 9:30AM EDT | 2024-09-30 | 2.25 | 2.03 | 2.07 | 0.00 | - | 1 | 190 | 22.19% |
| SPY241220P00410000 | 2024-04-25 4:06PM EDT | 2024-12-20 | 3.70 | 3.76 | 3.79 | -0.12 | -3.14% | 186 | 10,960 | 21.01% |
| SPY241231P00410000 | 2024-04-26 2:36PM EDT | 2024-12-31 | 3.90 | 3.89 | 3.96 | -0.52 | -11.76% | 14 | 1,232 | 20.80% |
| SPY250117P00410000 | 2024-04-26 3:28PM EDT | 2025-01-17 | 4.20 | 4.25 | 4.31 | -0.57 | -11.95% | 112 | 9,509 | 20.61% |
| SPY250321P00410000 | 2024-04-26 3:18PM EDT | 2025-03-21 | 5.44 | 5.48 | 5.54 | -0.86 | -13.65% | 2 | 937 | 19.96% |
| SPY250331P00410000 | 2024-04-26 10:41AM EDT | 2025-03-31 | 5.65 | 5.57 | 5.84 | -0.72 | -11.30% | 3 | 80 | 19.99% |
| SPY250620P00410000 | 2024-04-26 1:02PM EDT | 2025-06-20 | 7.11 | 7.12 | 7.28 | -0.33 | -4.44% | 2 | 8,198 | 19.29% |
| SPY250919P00410000 | 2024-04-26 1:04PM EDT | 2025-09-19 | 8.82 | 8.71 | 9.05 | -1.65 | -15.76% | 1 | 176 | 18.85% |
| SPY251219P00410000 | 2024-04-26 3:21PM EDT | 2025-12-19 | 10.30 | 10.26 | 10.72 | -0.26 | -2.46% | 2 | 1,285 | 18.48% |
| SPY260116P00410000 | 2024-04-26 2:35PM EDT | 2026-01-16 | 10.96 | 10.75 | 11.33 | -3.19 | -22.54% | 10 | 1,211 | 18.45% |
| SPY261218P00410000 | 2024-04-26 11:03AM EDT | 2026-12-18 | 15.50 | 15.25 | 16.86 | -0.25 | -1.59% | 3 | 546 | 17.54% |
© 2024 Yahoo. Todos los derechos reservados.