Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.355,75 -1.668,56 (-2,88%)
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:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00445000 | 2024-05-09 3:09PM EDT | 2024-05-10 | 75.20 | 75.08 | 76.29 | +0.27 | +0.36% | 2 | 7 | 158.79% |
| SPY240517C00445000 | 2024-05-10 12:54PM EDT | 2024-05-17 | 76.18 | 75.99 | 76.38 | +0.88 | +1.17% | 20 | 300 | 53.71% |
| SPY240524C00445000 | 2024-05-08 12:59PM EDT | 2024-05-24 | 72.97 | 76.62 | 76.96 | 0.00 | - | 1 | 32 | 48.68% |
| SPY240531C00445000 | 2024-05-10 2:42PM EDT | 2024-05-31 | 76.91 | 76.99 | 77.35 | +8.19 | +11.92% | 2 | 596 | 42.92% |
| SPY240607C00445000 | 2024-05-07 10:56AM EDT | 2024-06-07 | 75.53 | 77.53 | 77.90 | 0.00 | - | 1 | 1 | 40.25% |
| SPY240614C00445000 | 2024-05-07 10:56AM EDT | 2024-06-14 | 76.10 | 78.10 | 78.48 | 0.00 | - | 1 | 2 | 38.49% |
| SPY240621C00445000 | 2024-05-10 12:54PM EDT | 2024-06-21 | 78.58 | 78.29 | 78.97 | +1.74 | +2.26% | 10 | 17,220 | 36.89% |
| SPY240628C00445000 | 2024-05-02 12:46PM EDT | 2024-06-28 | 61.20 | 78.34 | 79.02 | 0.00 | - | 5 | 1,800 | 34.36% |
| SPY240719C00445000 | 2024-05-10 2:46PM EDT | 2024-07-19 | 79.30 | 79.25 | 79.91 | +3.70 | +4.89% | 2 | 503 | 30.98% |
| SPY240731C00445000 | 2024-05-06 12:47PM EDT | 2024-07-31 | 75.00 | 80.08 | 80.87 | 0.00 | - | 4 | 57 | 30.60% |
| SPY240816C00445000 | 2024-05-10 11:05AM EDT | 2024-08-16 | 81.80 | 81.68 | 82.41 | +2.80 | +3.54% | 10 | 1,192 | 30.64% |
| SPY240830C00445000 | 2024-04-24 2:44PM EDT | 2024-08-30 | 70.65 | 82.96 | 83.81 | 0.00 | - | 4 | 40 | 30.75% |
| SPY240920C00445000 | 2024-05-10 10:59AM EDT | 2024-09-20 | 84.71 | 84.50 | 85.35 | +1.11 | +1.33% | 1 | 2,841 | 30.21% |
| SPY240930C00445000 | 2024-05-06 11:13AM EDT | 2024-09-30 | 79.62 | 84.58 | 85.57 | 0.00 | - | 1 | 393 | 29.40% |
| SPY241220C00445000 | 2024-05-10 3:28PM EDT | 2024-12-20 | 91.81 | 90.96 | 92.09 | +1.31 | +1.45% | 2,189 | 8,650 | 29.33% |
| SPY241231C00445000 | 2024-04-29 2:50PM EDT | 2024-12-31 | 83.19 | 91.07 | 92.39 | 0.00 | - | 4 | 4 | 28.88% |
| SPY250117C00445000 | 2024-05-10 12:05PM EDT | 2025-01-17 | 92.06 | 91.90 | 93.59 | +2.49 | +2.78% | 2 | 1,362 | 28.84% |
| SPY250321C00445000 | 2024-05-08 12:46PM EDT | 2025-03-21 | 97.19 | 96.83 | 98.86 | +2.76 | +2.92% | 2 | 527 | 29.39% |
| SPY250620C00445000 | 2024-05-10 11:16AM EDT | 2025-06-20 | 104.00 | 102.81 | 105.17 | +1.65 | +1.61% | 1 | 476 | 29.53% |
| SPY250919C00445000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 109.29 | 107.88 | 111.42 | 0.00 | - | 4 | 0 | 29.86% |
| SPY251219C00445000 | 2024-04-17 3:27PM EDT | 2025-12-19 | 114.00 | 112.76 | 116.64 | +13.19 | +13.08% | 1 | 1,876 | 29.84% |
| SPY260116C00445000 | 2024-04-23 2:51PM EDT | 2026-01-16 | 105.72 | 113.50 | 117.38 | 0.00 | - | 5 | 45 | 29.49% |
| SPY261218C00445000 | 2024-04-25 12:25PM EDT | 2026-12-18 | 119.30 | 130.00 | 135.00 | 0.00 | - | 6 | 31 | 29.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00445000 | 2024-05-07 2:24PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 251 | 1,931 | 93.75% |
| SPY240517P00445000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,349 | 90,526 | 39.45% |
| SPY240524P00445000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | -0.02 | -25.00% | 61 | 2,124 | 12.50% |
| SPY240531P00445000 | 2024-05-10 12:22PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 6 | 60,825 | 26.86% |
| SPY240607P00445000 | 2024-05-10 11:32AM EDT | 2024-06-07 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 33 | 859 | 24.51% |
| SPY240614P00445000 | 2024-05-10 3:37PM EDT | 2024-06-14 | 0.20 | 0.20 | 0.22 | -0.08 | -28.57% | 2 | 17 | 23.66% |
| SPY240621P00445000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.30 | 0.29 | 0.31 | -0.03 | -9.09% | 127 | 129,930 | 22.80% |
| SPY240628P00445000 | 2024-05-10 3:55PM EDT | 2024-06-28 | 0.39 | 0.40 | 0.41 | -0.04 | -9.30% | 1,083 | 90,277 | 22.12% |
| SPY240719P00445000 | 2024-05-10 3:02PM EDT | 2024-07-19 | 0.74 | 0.74 | 0.76 | -0.05 | -6.33% | 144 | 4,063 | 20.72% |
| SPY240731P00445000 | 2024-05-08 3:49PM EDT | 2024-07-31 | 0.97 | 0.94 | 0.97 | -0.09 | -8.49% | 10 | 182 | 20.10% |
| SPY240816P00445000 | 2024-05-10 12:36PM EDT | 2024-08-16 | 1.29 | 1.26 | 1.29 | -0.04 | -3.01% | 14 | 5,257 | 19.54% |
| SPY240830P00445000 | 2024-05-10 3:56PM EDT | 2024-08-30 | 1.54 | 1.54 | 1.58 | -0.11 | -6.67% | 7 | 495 | 19.15% |
| SPY240920P00445000 | 2024-05-10 12:42PM EDT | 2024-09-20 | 2.05 | 2.03 | 2.06 | -0.07 | -3.30% | 25 | 29,921 | 18.73% |
| SPY240930P00445000 | 2024-05-10 10:30AM EDT | 2024-09-30 | 2.30 | 2.23 | 2.26 | -0.16 | -6.50% | 3 | 191 | 18.49% |
| SPY241018P00445000 | 2024-05-10 3:39PM EDT | 2024-10-18 | 2.68 | 2.68 | 2.73 | -0.13 | -4.63% | 2 | 9 | 18.32% |
| SPY241031P00445000 | 2024-05-09 10:30AM EDT | 2024-10-31 | 3.15 | 2.92 | 3.01 | 0.00 | - | 21 | 1,004 | 18.10% |
| SPY241220P00445000 | 2024-05-10 3:28PM EDT | 2024-12-20 | 4.34 | 4.33 | 4.38 | -0.10 | -2.25% | 2,005 | 14,695 | 17.81% |
| SPY241231P00445000 | 2024-05-10 12:31PM EDT | 2024-12-31 | 4.64 | 4.55 | 4.62 | -0.02 | -0.43% | 1 | 201 | 17.68% |
| SPY250117P00445000 | 2024-05-10 3:35PM EDT | 2025-01-17 | 5.00 | 4.98 | 5.06 | -0.09 | -1.77% | 7 | 8,530 | 17.58% |
| SPY250321P00445000 | 2024-05-10 3:33PM EDT | 2025-03-21 | 6.54 | 6.53 | 6.64 | -0.13 | -1.95% | 1 | 626 | 17.23% |
| SPY250331P00445000 | 2024-05-10 1:30PM EDT | 2025-03-31 | 6.87 | 6.74 | 6.89 | +0.06 | +0.88% | 11 | 48 | 17.19% |
| SPY250620P00445000 | 2024-05-10 3:36PM EDT | 2025-06-20 | 8.74 | 8.70 | 8.85 | -0.21 | -2.35% | 11 | 2,213 | 16.87% |
| SPY250919P00445000 | 2024-05-10 2:13PM EDT | 2025-09-19 | 11.00 | 10.68 | 11.30 | -3.75 | -25.42% | 3 | 29 | 16.82% |
| SPY251219P00445000 | 2024-05-09 3:25PM EDT | 2025-12-19 | 13.18 | 12.71 | 13.29 | 0.00 | - | 3 | 818 | 16.57% |
| SPY260116P00445000 | 2024-05-02 10:14AM EDT | 2026-01-16 | 17.45 | 12.65 | 14.49 | 0.00 | - | 1 | 393 | 16.83% |
| SPY260618P00445000 | 2024-05-10 10:57AM EDT | 2026-06-18 | 16.48 | 14.90 | 17.73 | -0.28 | -1.67% | 2 | 3 | 16.54% |
| SPY261218P00445000 | 2024-05-07 12:07PM EDT | 2026-12-18 | 20.05 | 17.56 | 20.91 | 0.00 | - | 1 | 734 | 16.13% |
© 2024 Yahoo. Todos los derechos reservados.