Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.798,91 +736,40 (+1,25%)
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:440.00
Opciones de comprapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00440000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 55.88 | 55.50 | 55.91 | -8.01 | -12.54% | 6 | 5 | 52.59% |
| SPY240430C00440000 | 2024-04-19 1:19PM EDT | 2024-04-30 | 58.37 | 55.59 | 56.14 | -3.39 | -5.49% | 9 | 258 | 44.41% |
| SPY240503C00440000 | 2024-04-19 10:53AM EDT | 2024-05-03 | 60.21 | 56.15 | 56.56 | -7.06 | -10.50% | 6 | 507 | 42.75% |
| SPY240510C00440000 | 2024-04-19 1:58PM EDT | 2024-05-10 | 59.15 | 56.80 | 57.27 | -17.52 | -22.85% | 5 | 46 | 38.79% |
| SPY240517C00440000 | 2024-04-19 3:22PM EDT | 2024-05-17 | 57.59 | 57.54 | 58.02 | -3.91 | -6.36% | 120 | 2,259 | 36.63% |
| SPY240524C00440000 | 2024-04-19 3:06PM EDT | 2024-05-24 | 57.74 | 58.36 | 58.83 | -12.41 | -17.69% | 4 | 1 | 35.39% |
| SPY240531C00440000 | 2024-04-19 1:19PM EDT | 2024-05-31 | 61.49 | 58.93 | 59.40 | -2.29 | -3.59% | 6 | 105 | 33.88% |
| SPY240621C00440000 | 2024-04-19 2:37PM EDT | 2024-06-21 | 61.88 | 60.81 | 61.43 | -3.46 | -5.30% | 6 | 14,897 | 31.82% |
| SPY240628C00440000 | 2024-04-17 12:05PM EDT | 2024-06-28 | 66.98 | 60.99 | 61.69 | 0.00 | - | 1 | 562 | 30.66% |
| SPY240719C00440000 | 2024-04-19 11:30AM EDT | 2024-07-19 | 63.64 | 62.60 | 63.21 | -7.40 | -10.42% | 13 | 131 | 29.23% |
| SPY240731C00440000 | 2024-04-19 12:11PM EDT | 2024-07-31 | 65.19 | 63.70 | 64.39 | -2.59 | -3.82% | 5 | 71 | 29.10% |
| SPY240816C00440000 | 2024-04-19 1:22PM EDT | 2024-08-16 | 67.95 | 65.58 | 66.21 | -1.98 | -2.83% | 7 | 135 | 29.32% |
| SPY240830C00440000 | 2024-04-10 11:08AM EDT | 2024-08-30 | 85.44 | 66.87 | 67.96 | 0.00 | - | 2 | 16 | 29.70% |
| SPY240920C00440000 | 2024-04-19 12:19PM EDT | 2024-09-20 | 69.61 | 68.72 | 69.53 | -3.19 | -4.38% | 8 | 1,745 | 29.20% |
| SPY240930C00440000 | 2024-04-18 2:47PM EDT | 2024-09-30 | 73.29 | 68.95 | 69.88 | 0.00 | - | 1 | 405 | 28.64% |
| SPY241220C00440000 | 2024-04-19 2:04PM EDT | 2024-12-20 | 77.71 | 76.19 | 77.29 | -2.13 | -2.67% | 2 | 10,879 | 29.12% |
| SPY241231C00440000 | 2024-04-17 3:47PM EDT | 2024-12-31 | 82.92 | 76.41 | 77.67 | 0.00 | - | 2 | 235 | 28.76% |
| SPY250117C00440000 | 2024-04-19 2:57PM EDT | 2025-01-17 | 78.17 | 77.56 | 79.00 | -7.57 | -8.83% | 6 | 2,882 | 28.78% |
| SPY250321C00440000 | 2024-04-19 10:13AM EDT | 2025-03-21 | 86.92 | 82.77 | 84.50 | -1.04 | -1.18% | 2 | 706 | 29.37% |
| SPY250331C00440000 | 2024-04-11 2:22PM EDT | 2025-03-31 | 105.00 | 82.95 | 84.89 | 0.00 | - | 2 | 10 | 29.18% |
| SPY250620C00440000 | 2024-04-19 3:46PM EDT | 2025-06-20 | 90.08 | 88.94 | 91.15 | -4.11 | -4.36% | 2 | 729 | 29.66% |
| SPY251219C00440000 | 2024-04-19 1:40PM EDT | 2025-12-19 | 102.46 | 99.20 | 102.85 | -18.79 | -15.50% | 1 | 1,686 | 30.06% |
| SPY260116C00440000 | 2024-04-18 3:54PM EDT | 2026-01-16 | 105.79 | 99.91 | 104.00 | 0.00 | - | 7 | 733 | 29.89% |
| SPY261218C00440000 | 2024-04-17 10:52AM EDT | 2026-12-18 | 126.75 | 116.50 | 121.50 | 0.00 | - | 1 | 59 | 30.29% |
Opciones de ventapara22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00440000 | 2024-04-19 3:23PM EDT | 2024-04-26 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1,316 | 824 | 36.04% |
| SPY240430P00440000 | 2024-04-19 3:04PM EDT | 2024-04-30 | 0.17 | 0.12 | 0.13 | +0.03 | +21.43% | 2,470 | 5,686 | 31.15% |
| SPY240503P00440000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 0.23 | 0.23 | 0.24 | +0.04 | +21.05% | 743 | 461 | 30.27% |
| SPY240510P00440000 | 2024-04-19 3:48PM EDT | 2024-05-10 | 0.47 | 0.42 | 0.44 | +0.11 | +30.56% | 161 | 733 | 27.39% |
| SPY240517P00440000 | 2024-04-19 4:10PM EDT | 2024-05-17 | 0.68 | 0.68 | 0.69 | +0.12 | +21.43% | 2,998 | 22,132 | 25.86% |
| SPY240524P00440000 | 2024-04-19 3:59PM EDT | 2024-05-24 | 0.94 | 0.91 | 0.94 | +0.19 | +25.33% | 109 | 377 | 24.67% |
| SPY240531P00440000 | 2024-04-19 4:04PM EDT | 2024-05-31 | 1.16 | 1.13 | 1.16 | +0.18 | +18.37% | 272 | 6,257 | 23.61% |
| SPY240621P00440000 | 2024-04-19 4:14PM EDT | 2024-06-21 | 2.03 | 2.03 | 2.06 | +0.26 | +14.69% | 1,212 | 64,372 | 22.26% |
| SPY240628P00440000 | 2024-04-19 2:46PM EDT | 2024-06-28 | 2.52 | 2.31 | 2.37 | +0.52 | +26.00% | 135 | 3,635 | 21.95% |
| SPY240719P00440000 | 2024-04-19 4:13PM EDT | 2024-07-19 | 3.21 | 3.17 | 3.24 | +0.51 | +18.89% | 876 | 2,192 | 21.12% |
| SPY240731P00440000 | 2024-04-19 2:38PM EDT | 2024-07-31 | 3.74 | 3.61 | 3.72 | +0.46 | +14.02% | 25 | 657 | 20.73% |
| SPY240816P00440000 | 2024-04-19 3:22PM EDT | 2024-08-16 | 4.40 | 4.25 | 4.34 | +0.57 | +14.88% | 52 | 2,731 | 20.30% |
| SPY240830P00440000 | 2024-04-19 3:24PM EDT | 2024-08-30 | 4.93 | 4.74 | 4.87 | +0.85 | +20.83% | 9 | 95 | 19.98% |
| SPY240920P00440000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 5.58 | 5.53 | 5.60 | +0.43 | +8.35% | 87 | 18,284 | 19.52% |
| SPY240930P00440000 | 2024-04-19 4:11PM EDT | 2024-09-30 | 5.94 | 5.84 | 5.97 | +0.64 | +12.08% | 163 | 2,042 | 19.37% |
| SPY241220P00440000 | 2024-04-19 3:51PM EDT | 2024-12-20 | 9.12 | 8.93 | 9.05 | +0.63 | +7.42% | 93 | 18,026 | 18.72% |
| SPY241231P00440000 | 2024-04-19 1:07PM EDT | 2024-12-31 | 9.45 | 9.17 | 9.43 | +1.29 | +15.81% | 19 | 404 | 18.64% |
| SPY250117P00440000 | 2024-04-19 3:06PM EDT | 2025-01-17 | 10.20 | 9.78 | 9.98 | +0.95 | +10.27% | 41 | 7,696 | 18.51% |
| SPY250321P00440000 | 2024-04-19 3:40PM EDT | 2025-03-21 | 12.05 | 11.64 | 11.91 | +0.80 | +7.11% | 19 | 1,708 | 18.08% |
| SPY250331P00440000 | 2024-04-19 2:53PM EDT | 2025-03-31 | 12.43 | 11.69 | 12.46 | +0.86 | +7.43% | 2 | 60 | 18.20% |
| SPY250620P00440000 | 2024-04-17 1:26PM EDT | 2025-06-20 | 14.06 | 14.03 | 14.62 | +0.34 | +2.48% | 1 | 4,687 | 17.71% |
| SPY250919P00440000 | 2024-04-19 12:23PM EDT | 2025-09-19 | 16.68 | 15.93 | 17.18 | +0.86 | +5.44% | 1 | 19 | 17.46% |
| SPY251219P00440000 | 2024-04-19 2:37PM EDT | 2025-12-19 | 18.70 | 17.68 | 19.40 | +0.70 | +3.89% | 2 | 1,923 | 17.18% |
| SPY260116P00440000 | 2024-04-19 11:20AM EDT | 2026-01-16 | 18.71 | 18.05 | 20.00 | +0.35 | +1.91% | 4 | 977 | 17.09% |
| SPY261218P00440000 | 2024-04-16 2:15PM EDT | 2026-12-18 | 23.53 | 22.83 | 26.97 | 0.00 | - | 4 | 52 | 16.42% |
© 2024 Yahoo. Todos los derechos reservados.