Mercados españoles cerrados en 6 hrs 43 min
IBEX 35
10.706,80 +72,90 (+0,69%) Euro Stoxx 50
4.939,13 +25,00 (+0,51%) Dólar/Euro
1,0681 +0,0007 (+0,06%) Petróleo Brent
86,99 -0,30 (-0,34%) Oro
2.394,20 +5,80 (+0,24%) Bitcoin EUR
57.544,72 -1.845,40 (-3,11%)
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
Antes de la apertura:
Precio de ejercicio:435.00
Opciones de comprapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00435000 | 2024-04-17 11:29AM EDT | 2024-04-19 | 67.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240426C00435000 | 2024-04-15 2:36PM EDT | 2024-04-26 | 72.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240430C00435000 | 2024-04-15 2:45PM EDT | 2024-04-30 | 71.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240503C00435000 | 2024-04-15 2:45PM EDT | 2024-05-03 | 72.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517C00435000 | 2024-04-16 1:22PM EDT | 2024-05-17 | 72.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240531C00435000 | 2024-04-17 10:39AM EDT | 2024-05-31 | 72.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00435000 | 2024-04-17 12:48PM EDT | 2024-06-21 | 70.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240628C00435000 | 2024-04-02 1:47PM EDT | 2024-06-28 | 89.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240719C00435000 | 2024-04-02 9:59AM EDT | 2024-07-19 | 89.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240731C00435000 | 2024-03-28 12:22PM EDT | 2024-07-31 | 96.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00435000 | 2024-04-17 12:43PM EDT | 2024-08-16 | 75.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240830C00435000 | 2024-03-27 12:58PM EDT | 2024-08-30 | 96.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920C00435000 | 2024-04-17 2:44PM EDT | 2024-09-20 | 81.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240930C00435000 | 2024-04-05 11:20AM EDT | 2024-09-30 | 95.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241220C00435000 | 2024-04-17 2:49PM EDT | 2024-12-20 | 87.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY241231C00435000 | 2024-04-05 10:47AM EDT | 2024-12-31 | 101.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00435000 | 2024-04-17 9:36AM EDT | 2025-01-17 | 91.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00435000 | 2024-04-12 9:30AM EDT | 2025-03-21 | 105.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00435000 | 2024-04-08 1:19PM EDT | 2025-03-31 | 109.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250620C00435000 | 2024-04-10 2:41PM EDT | 2025-06-20 | 111.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00435000 | 2024-04-16 3:23PM EDT | 2025-12-19 | 114.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116C00435000 | 2024-04-15 11:10AM EDT | 2026-01-16 | 117.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00435000 | 2024-04-12 2:32PM EDT | 2026-12-18 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opciones de ventapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00435000 | 2024-04-17 4:07PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| SPY240426P00435000 | 2024-04-17 3:20PM EDT | 2024-04-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 25.00% |
| SPY240430P00435000 | 2024-04-17 4:03PM EDT | 2024-04-30 | 0.12 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| SPY240503P00435000 | 2024-04-17 3:46PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 12.50% |
| SPY240510P00435000 | 2024-04-17 1:08PM EDT | 2024-05-10 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240517P00435000 | 2024-04-17 3:43PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,015 | 0 | 12.50% |
| SPY240524P00435000 | 2024-04-17 1:49PM EDT | 2024-05-24 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY240531P00435000 | 2024-04-17 3:24PM EDT | 2024-05-31 | 0.82 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| SPY240621P00435000 | 2024-04-17 3:52PM EDT | 2024-06-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10,530 | 0 | 6.25% |
| SPY240628P00435000 | 2024-04-17 12:17PM EDT | 2024-06-28 | 1.96 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| SPY240719P00435000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 2.58 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 6.25% |
| SPY240731P00435000 | 2024-04-17 3:38PM EDT | 2024-07-31 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240816P00435000 | 2024-04-17 3:27PM EDT | 2024-08-16 | 3.51 | 0.00 | 0.00 | 0.00 | - | 853 | 0 | 6.25% |
| SPY240830P00435000 | 2024-04-15 11:35AM EDT | 2024-08-30 | 3.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY240920P00435000 | 2024-04-17 3:50PM EDT | 2024-09-20 | 4.56 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 3.13% |
| SPY240930P00435000 | 2024-04-17 1:43PM EDT | 2024-09-30 | 4.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241220P00435000 | 2024-04-17 4:00PM EDT | 2024-12-20 | 7.84 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| SPY241231P00435000 | 2024-04-16 2:12PM EDT | 2024-12-31 | 7.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250117P00435000 | 2024-04-17 1:09PM EDT | 2025-01-17 | 8.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250321P00435000 | 2024-04-17 2:54PM EDT | 2025-03-21 | 10.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SPY250331P00435000 | 2024-04-16 10:15AM EDT | 2025-03-31 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250620P00435000 | 2024-04-17 2:49PM EDT | 2025-06-20 | 12.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250919P00435000 | 2024-04-17 12:29PM EDT | 2025-09-19 | 15.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY251219P00435000 | 2024-04-17 12:46PM EDT | 2025-12-19 | 17.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY260116P00435000 | 2024-04-17 1:50PM EDT | 2026-01-16 | 17.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY261218P00435000 | 2024-04-15 1:32PM EDT | 2026-12-18 | 22.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.