Mercados españoles cerrados en 8 hrs 15 min
IBEX 35
10.684,30 -80,70 (-0,75%) Euro Stoxx 50
4.903,03 -33,54 (-0,68%) Dólar/Euro
1,0650 +0,0003 (+0,03%) Petróleo Brent
87,99 +0,88 (+1,01%) Oro
2.403,40 +5,40 (+0,23%) Bitcoin EUR
60.605,55 +3.109,23 (+5,41%)
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:425.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00425000 | 2024-04-18 2:58PM EDT | 2024-04-19 | 74.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240426C00425000 | 2024-04-18 2:49PM EDT | 2024-04-26 | 75.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240430C00425000 | 2024-04-02 9:44AM EDT | 2024-04-30 | 94.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY240503C00425000 | 2024-04-15 2:28PM EDT | 2024-05-03 | 81.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517C00425000 | 2024-04-18 2:58PM EDT | 2024-05-17 | 76.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY240531C00425000 | 2024-04-17 11:16AM EDT | 2024-05-31 | 81.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00425000 | 2024-04-17 12:46PM EDT | 2024-06-21 | 80.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628C00425000 | 2024-04-15 10:18AM EDT | 2024-06-28 | 93.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240719C00425000 | 2024-04-18 2:02PM EDT | 2024-07-19 | 80.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00425000 | 2024-04-15 1:26PM EDT | 2024-07-31 | 90.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00425000 | 2024-04-18 2:39PM EDT | 2024-08-16 | 83.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240830C00425000 | 2024-03-20 3:58PM EDT | 2024-08-30 | 106.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240920C00425000 | 2024-04-15 11:00AM EDT | 2024-09-20 | 98.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930C00425000 | 2024-04-16 12:59PM EDT | 2024-09-30 | 92.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220C00425000 | 2024-04-17 2:38PM EDT | 2024-12-20 | 95.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00425000 | 2024-01-24 1:57PM EDT | 2024-12-31 | 85.96 | 101.60 | 103.16 | 0.00 | - | - | 1 | 38.04% |
| SPY250117C00425000 | 2024-04-17 3:15PM EDT | 2025-01-17 | 96.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY250321C00425000 | 2024-04-18 3:43PM EDT | 2025-03-21 | 100.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250331C00425000 | 2024-04-18 2:08PM EDT | 2025-03-31 | 99.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250620C00425000 | 2024-04-18 2:12PM EDT | 2025-06-20 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00425000 | 2024-04-12 3:58PM EDT | 2025-12-19 | 126.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY260116C00425000 | 2024-04-15 3:16PM EDT | 2026-01-16 | 122.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY261218C00425000 | 2024-04-10 1:02PM EDT | 2026-12-18 | 145.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00425000 | 2024-04-18 3:09PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| SPY240426P00425000 | 2024-04-18 3:51PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| SPY240430P00425000 | 2024-04-18 10:26AM EDT | 2024-04-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY240503P00425000 | 2024-04-17 3:45PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| SPY240510P00425000 | 2024-04-18 3:21PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 12.50% |
| SPY240517P00425000 | 2024-04-18 2:53PM EDT | 2024-05-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3,603 | 0 | 12.50% |
| SPY240524P00425000 | 2024-04-18 3:35PM EDT | 2024-05-24 | 0.51 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SPY240531P00425000 | 2024-04-18 4:14PM EDT | 2024-05-31 | 0.62 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| SPY240621P00425000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 1.21 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 6.25% |
| SPY240628P00425000 | 2024-04-18 2:05PM EDT | 2024-06-28 | 1.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SPY240719P00425000 | 2024-04-18 4:14PM EDT | 2024-07-19 | 2.06 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 6.25% |
| SPY240731P00425000 | 2024-04-18 1:35PM EDT | 2024-07-31 | 2.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY240816P00425000 | 2024-03-28 4:00PM EDT | 2024-08-16 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240830P00425000 | 2024-04-18 3:24PM EDT | 2024-08-30 | 3.29 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPY240920P00425000 | 2024-04-18 3:13PM EDT | 2024-09-20 | 3.94 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 6.25% |
| SPY240930P00425000 | 2024-04-18 2:22PM EDT | 2024-09-30 | 4.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY241220P00425000 | 2024-04-18 4:13PM EDT | 2024-12-20 | 6.77 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 3.13% |
| SPY241231P00425000 | 2024-04-18 2:16PM EDT | 2024-12-31 | 7.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY250117P00425000 | 2024-04-18 3:37PM EDT | 2025-01-17 | 7.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250321P00425000 | 2024-04-18 3:43PM EDT | 2025-03-21 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331P00425000 | 2024-04-18 4:03PM EDT | 2025-03-31 | 9.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250620P00425000 | 2024-04-18 1:38PM EDT | 2025-06-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250919P00425000 | 2024-04-16 4:00PM EDT | 2025-09-19 | 13.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY251219P00425000 | 2024-04-16 3:34PM EDT | 2025-12-19 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY260116P00425000 | 2024-04-17 3:12PM EDT | 2026-01-16 | 15.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY261218P00425000 | 2024-04-18 1:18PM EDT | 2026-12-18 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.