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
53.209,35 -415,45 (-0,77%)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240903C00420000 | 2024-08-30 10:14AM EDT | 2024-09-03 | 141.89 | 142.94 | 143.48 | -0.63 | -0.44% | 1 | 1 | 0.00% |
| SPY240906C00420000 | 2024-08-27 9:49AM EDT | 2024-09-06 | 140.10 | 143.31 | 143.78 | 0.00 | - | - | 1 | 90.23% |
| SPY240913C00420000 | 2024-08-30 10:14AM EDT | 2024-09-13 | 142.82 | 143.80 | 144.34 | +38.82 | +37.33% | 1 | 1 | 72.90% |
| SPY240920C00420000 | 2024-08-30 9:53AM EDT | 2024-09-20 | 142.89 | 143.97 | 144.83 | +0.27 | +0.19% | 1 | 1,107 | 64.58% |
| SPY240930C00420000 | 2024-08-19 10:46AM EDT | 2024-09-30 | 138.00 | 143.95 | 144.83 | 0.00 | - | 2 | 99 | 52.59% |
| SPY241018C00420000 | 2024-08-30 10:49AM EDT | 2024-10-18 | 143.92 | 144.47 | 145.43 | +0.75 | +0.52% | 1 | 17 | 48.95% |
| SPY241031C00420000 | 2024-08-15 9:30AM EDT | 2024-10-31 | 131.90 | 145.28 | 146.39 | 0.00 | - | 10 | 116 | 47.65% |
| SPY241115C00420000 | 2024-08-12 11:36AM EDT | 2024-11-15 | 118.89 | 146.65 | 147.68 | 0.00 | - | 2 | 1 | 46.82% |
| SPY241129C00420000 | 2024-08-05 9:42AM EDT | 2024-11-29 | 110.00 | 147.64 | 148.89 | 0.00 | - | 2 | 2 | 46.08% |
| SPY241220C00420000 | 2024-08-29 3:34PM EDT | 2024-12-20 | 146.07 | 149.05 | 150.25 | 0.00 | - | 1 | 9,386 | 44.27% |
| SPY241231C00420000 | 2024-08-13 2:46PM EDT | 2024-12-31 | 129.68 | 149.03 | 150.45 | 0.00 | - | 2 | 177 | 42.59% |
| SPY250117C00420000 | 2024-08-28 1:53PM EDT | 2025-01-17 | 144.68 | 149.37 | 151.31 | 0.00 | - | 5 | 2,697 | 41.34% |
| SPY250131C00420000 | 2024-08-30 10:26AM EDT | 2025-01-31 | 149.16 | 150.23 | 152.44 | +0.74 | +0.50% | 2 | 101 | 41.12% |
| SPY250228C00420000 | 2024-08-28 1:53PM EDT | 2025-02-28 | 147.73 | 152.30 | 154.60 | 0.00 | - | 2 | 1 | 40.62% |
| SPY250321C00420000 | 2024-08-22 11:11AM EDT | 2025-03-21 | 152.56 | 153.43 | 155.72 | 0.00 | - | 1 | 475 | 39.75% |
| SPY250331C00420000 | 2024-08-26 9:32AM EDT | 2025-03-31 | 155.47 | 153.52 | 156.01 | 0.00 | - | 2 | 275 | 39.13% |
| SPY250417C00420000 | 2024-08-13 12:44PM EDT | 2025-04-17 | 134.65 | 154.28 | 156.45 | 0.00 | - | 6 | 41 | 38.11% |
| SPY250620C00420000 | 2024-08-23 1:01PM EDT | 2025-06-20 | 155.70 | 157.30 | 160.48 | 0.00 | - | 2 | 2,159 | 37.29% |
| SPY250630C00420000 | 2024-08-30 10:13AM EDT | 2025-06-30 | 157.70 | 157.27 | 160.85 | +0.99 | +0.63% | 2 | 79 | 36.98% |
| SPY250815C00420000 | 2024-08-19 10:19AM EDT | 2025-08-15 | 153.00 | 159.14 | 162.81 | 0.00 | - | 1 | 31 | 35.97% |
| SPY250919C00420000 | 2024-08-30 2:07PM EDT | 2025-09-19 | 159.03 | 161.03 | 164.80 | +24.67 | +18.36% | 3 | 25 | 35.71% |
| SPY251219C00420000 | 2024-08-29 3:40PM EDT | 2025-12-19 | 163.00 | 164.71 | 168.48 | 0.00 | - | 2 | 800 | 34.39% |
| SPY260116C00420000 | 2024-08-13 9:44AM EDT | 2026-01-16 | 143.44 | 165.13 | 168.92 | 0.00 | - | 2 | 91 | 33.68% |
| SPY260618C00420000 | 2024-08-15 9:58AM EDT | 2026-06-18 | 162.06 | 171.00 | 176.00 | 0.00 | - | 5 | 8 | 33.05% |
| SPY261218C00420000 | 2024-08-26 9:47AM EDT | 2026-12-18 | 178.97 | 177.50 | 182.50 | 0.00 | - | 1 | 143 | 31.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240903P00420000 | 2024-08-26 9:42AM EDT | 2024-09-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 102 | 96.88% |
| SPY240904P00420000 | 2024-08-23 9:53AM EDT | 2024-09-04 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 84.38% |
| SPY240905P00420000 | 2024-08-28 3:56PM EDT | 2024-09-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 81 | 75.00% |
| SPY240906P00420000 | 2024-08-30 2:28PM EDT | 2024-09-06 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 17,467 | 75.00% |
| SPY240913P00420000 | 2024-08-30 3:48PM EDT | 2024-09-13 | 0.05 | 0.05 | 0.06 | 0.00 | - | 70 | 1,873 | 57.62% |
| SPY240920P00420000 | 2024-08-30 11:38AM EDT | 2024-09-20 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 64 | 24,306 | 50.78% |
| SPY240927P00420000 | 2024-08-30 3:47PM EDT | 2024-09-27 | 0.16 | 0.16 | 0.17 | -0.04 | -20.00% | 912 | 200,649 | 45.31% |
| SPY240930P00420000 | 2024-08-29 2:53PM EDT | 2024-09-30 | 0.16 | 0.17 | 0.18 | -0.04 | -20.00% | 2 | 2,716 | 43.31% |
| SPY241004P00420000 | 2024-08-29 2:52PM EDT | 2024-10-04 | 0.26 | 0.22 | 0.23 | 0.00 | - | 1 | - | 41.99% |
| SPY241018P00420000 | 2024-08-30 3:35PM EDT | 2024-10-18 | 0.35 | 0.35 | 0.36 | -0.05 | -12.50% | 20 | 14,428 | 37.55% |
| SPY241031P00420000 | 2024-08-29 9:32AM EDT | 2024-10-31 | 0.50 | 0.48 | 0.49 | -0.07 | -12.28% | 5 | 311 | 34.83% |
| SPY241115P00420000 | 2024-08-30 3:37PM EDT | 2024-11-15 | 0.72 | 0.74 | 0.75 | -0.13 | -15.29% | 744 | 5,666 | 33.36% |
| SPY241129P00420000 | 2024-08-30 3:28PM EDT | 2024-11-29 | 0.93 | 0.91 | 0.93 | -0.11 | -10.58% | 2 | 3,252 | 31.79% |
| SPY241220P00420000 | 2024-08-30 3:53PM EDT | 2024-12-20 | 1.33 | 1.32 | 1.33 | -0.19 | -12.50% | 815 | 24,204 | 30.54% |
| SPY241231P00420000 | 2024-08-30 1:40PM EDT | 2024-12-31 | 1.45 | 1.45 | 1.47 | -0.09 | -5.84% | 28 | 1,741 | 29.69% |
| SPY250117P00420000 | 2024-08-30 4:00PM EDT | 2025-01-17 | 1.75 | 1.74 | 1.76 | -0.18 | -9.33% | 9 | 13,402 | 28.82% |
| SPY250131P00420000 | 2024-08-30 1:28PM EDT | 2025-01-31 | 2.12 | 1.95 | 1.99 | +0.08 | +3.92% | 1 | 249 | 28.16% |
| SPY250321P00420000 | 2024-08-29 12:43PM EDT | 2025-03-21 | 2.81 | 2.79 | 2.81 | -0.03 | -1.06% | 6 | 4,052 | 26.42% |
| SPY250331P00420000 | 2024-08-30 10:58AM EDT | 2025-03-31 | 3.13 | 2.93 | 2.97 | -0.15 | -4.57% | 4 | 135 | 26.12% |
| SPY250417P00420000 | 2024-08-22 2:49PM EDT | 2025-04-17 | 3.87 | 3.21 | 3.26 | 0.00 | - | 45 | 873 | 25.68% |
| SPY250620P00420000 | 2024-08-30 3:23PM EDT | 2025-06-20 | 4.26 | 4.14 | 4.18 | -0.24 | -5.33% | 189 | 4,049 | 24.13% |
| SPY250630P00420000 | 2024-08-29 1:18PM EDT | 2025-06-30 | 4.46 | 4.29 | 4.36 | 0.00 | - | 40 | 152 | 23.98% |
| SPY250815P00420000 | 2024-08-30 12:02PM EDT | 2025-08-15 | 5.26 | 5.06 | 5.14 | -0.30 | -5.40% | 5 | 293 | 23.33% |
| SPY250919P00420000 | 2024-08-30 3:59PM EDT | 2025-09-19 | 5.60 | 5.63 | 5.70 | -0.68 | -10.83% | 10 | 1,141 | 22.88% |
| SPY251219P00420000 | 2024-08-30 3:57PM EDT | 2025-12-19 | 7.10 | 7.07 | 7.17 | -0.54 | -7.07% | 4 | 4,478 | 21.97% |
| SPY260116P00420000 | 2024-08-28 1:15PM EDT | 2026-01-16 | 8.25 | 7.39 | 7.59 | 0.00 | - | 1 | 520 | 21.72% |
| SPY260618P00420000 | 2024-08-27 2:09PM EDT | 2026-06-18 | 10.04 | 9.33 | 10.22 | -0.19 | -1.86% | 2 | 43 | 20.89% |
| SPY261218P00420000 | 2024-08-29 10:50AM EDT | 2026-12-18 | 12.42 | 11.81 | 12.86 | 0.00 | - | 1 | 1,071 | 19.98% |
© 2024 Yahoo. Todos los derechos reservados.