Mercados españoles abiertos en 18 mins
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.229,11 +155,13 (+0,41%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
84,44 +0,56 (+0,67%) Bitcoin EUR
58.361,58 +1.166,15 (+2,04%)
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:415.00
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00415000 | 2024-05-09 11:03AM EDT | 2024-05-10 | 104.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240517C00415000 | 2024-05-06 2:18PM EDT | 2024-05-17 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240524C00415000 | 2024-05-06 2:18PM EDT | 2024-05-24 | 101.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00415000 | 2024-04-30 10:47AM EDT | 2024-05-31 | 96.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00415000 | 2024-05-09 3:01PM EDT | 2024-06-21 | 107.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628C00415000 | 2024-04-19 4:12PM EDT | 2024-06-28 | 85.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240719C00415000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 98.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00415000 | 2024-04-29 2:00PM EDT | 2024-07-31 | 100.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY240816C00415000 | 2024-04-24 1:12PM EDT | 2024-08-16 | 97.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00415000 | 2024-04-24 2:43PM EDT | 2024-08-30 | 98.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240920C00415000 | 2024-05-03 11:41AM EDT | 2024-09-20 | 104.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930C00415000 | 2024-04-24 10:46AM EDT | 2024-09-30 | 100.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00415000 | 2024-05-09 3:04PM EDT | 2024-12-20 | 118.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241231C00415000 | 2024-04-04 3:32PM EDT | 2024-12-31 | 116.29 | 110.83 | 111.89 | 0.00 | - | 1 | 51 | 25.75% |
| SPY250117C00415000 | 2024-04-26 1:58PM EDT | 2025-01-17 | 110.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00415000 | 2024-05-09 9:32AM EDT | 2025-03-21 | 121.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00415000 | 2024-05-03 10:32AM EDT | 2025-03-31 | 114.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250620C00415000 | 2024-05-06 9:38AM EDT | 2025-06-20 | 123.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919C00415000 | 2024-05-08 9:34AM EDT | 2025-09-19 | 129.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219C00415000 | 2024-05-01 12:08PM EDT | 2025-12-19 | 122.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00415000 | 2024-04-12 3:11PM EDT | 2026-01-16 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00415000 | 2024-03-14 9:40AM EDT | 2026-12-18 | 151.00 | 147.94 | 152.50 | 0.00 | - | 15 | 20 | 30.38% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00415000 | 2024-05-06 11:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SPY240517P00415000 | 2024-05-09 11:34AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| SPY240524P00415000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| SPY240531P00415000 | 2024-05-06 11:43AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 25.00% |
| SPY240607P00415000 | 2024-05-09 4:05PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240614P00415000 | 2024-05-08 10:53AM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY240621P00415000 | 2024-05-09 3:29PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| SPY240628P00415000 | 2024-05-09 10:34AM EDT | 2024-06-28 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY240719P00415000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| SPY240731P00415000 | 2024-05-08 3:56PM EDT | 2024-07-31 | 0.64 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| SPY240816P00415000 | 2024-05-09 2:58PM EDT | 2024-08-16 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,320 | 0 | 6.25% |
| SPY240830P00415000 | 2024-05-07 9:30AM EDT | 2024-08-30 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240920P00415000 | 2024-05-09 3:29PM EDT | 2024-09-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY240930P00415000 | 2024-05-09 2:07PM EDT | 2024-09-30 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY241220P00415000 | 2024-05-09 1:15PM EDT | 2024-12-20 | 2.85 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| SPY241231P00415000 | 2024-05-09 1:29PM EDT | 2024-12-31 | 3.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY250117P00415000 | 2024-05-09 2:58PM EDT | 2025-01-17 | 3.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPY250321P00415000 | 2024-05-09 3:58PM EDT | 2025-03-21 | 4.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPY250331P00415000 | 2024-05-09 4:09PM EDT | 2025-03-31 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY250620P00415000 | 2024-05-09 2:24PM EDT | 2025-06-20 | 6.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY250919P00415000 | 2024-04-09 1:48PM EDT | 2025-09-19 | 10.20 | 7.62 | 7.73 | 0.00 | - | 2 | 6 | 18.58% |
| SPY251219P00415000 | 2024-04-25 3:17PM EDT | 2025-12-19 | 11.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260116P00415000 | 2024-05-06 10:32AM EDT | 2026-01-16 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY260618P00415000 | 2024-05-07 12:40PM EDT | 2026-06-18 | 12.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY261218P00415000 | 2024-05-09 11:38AM EDT | 2026-12-18 | 14.56 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.