Mercados españoles cerrados
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
38.460,08 +907,92 (+2,42%) Dólar/Euro
1,0701 -0,0003 (-0,03%) Petróleo Brent
88,13 -0,29 (-0,33%) Bitcoin EUR
59.731,42 -2.249,58 (-3,63%)
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:450.00
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00450000 | 2024-04-24 10:02AM EDT | 2024-04-26 | 56.69 | 56.24 | 56.54 | +0.87 | +1.56% | 1 | 60 | 82.62% |
| SPY240430C00450000 | 2024-04-23 2:05PM EDT | 2024-04-30 | 56.21 | 56.42 | 56.73 | 0.00 | - | 1 | 1,006 | 56.32% |
| SPY240503C00450000 | 2024-04-23 3:04PM EDT | 2024-05-03 | 56.13 | 56.60 | 56.92 | 0.00 | - | 2 | 39 | 50.22% |
| SPY240510C00450000 | 2024-04-24 11:33AM EDT | 2024-05-10 | 56.35 | 57.39 | 57.67 | +7.50 | +15.35% | 30 | 10 | 42.91% |
| SPY240517C00450000 | 2024-04-24 3:46PM EDT | 2024-05-17 | 57.76 | 57.96 | 58.33 | +3.15 | +5.77% | 50 | 590 | 38.92% |
| SPY240524C00450000 | 2024-04-23 10:17AM EDT | 2024-05-24 | 56.41 | 58.67 | 59.00 | 0.00 | - | 2 | 24 | 36.52% |
| SPY240531C00450000 | 2024-04-24 12:24PM EDT | 2024-05-31 | 57.03 | 58.94 | 59.28 | +3.07 | +5.69% | 6 | 1,470 | 33.80% |
| SPY240621C00450000 | 2024-04-24 3:05PM EDT | 2024-06-21 | 59.62 | 60.85 | 61.26 | -1.60 | -2.61% | 5 | 21,451 | 31.36% |
| SPY240628C00450000 | 2024-04-24 3:05PM EDT | 2024-06-28 | 59.76 | 61.01 | 61.43 | +5.87 | +10.89% | 2 | 1,989 | 29.97% |
| SPY240719C00450000 | 2024-04-24 10:51AM EDT | 2024-07-19 | 62.05 | 62.27 | 62.72 | +4.15 | +7.17% | 5 | 803 | 28.15% |
| SPY240731C00450000 | 2024-04-24 2:42PM EDT | 2024-07-31 | 62.79 | 63.36 | 64.05 | +4.38 | +7.50% | 13 | 47 | 28.26% |
| SPY240816C00450000 | 2024-04-24 11:02AM EDT | 2024-08-16 | 64.67 | 65.24 | 65.69 | +3.33 | +5.43% | 1 | 647 | 28.28% |
| SPY240830C00450000 | 2024-04-24 3:47PM EDT | 2024-08-30 | 67.05 | 66.86 | 67.35 | +6.93 | +11.53% | 4 | 298 | 28.59% |
| SPY240920C00450000 | 2024-04-24 10:31AM EDT | 2024-09-20 | 68.97 | 68.54 | 68.86 | +0.54 | +0.79% | 2 | 2,549 | 28.06% |
| SPY240930C00450000 | 2024-04-23 2:21PM EDT | 2024-09-30 | 69.18 | 68.57 | 69.35 | -0.20 | -0.29% | 1 | 575 | 27.65% |
| SPY241220C00450000 | 2024-04-24 11:00AM EDT | 2024-12-20 | 75.69 | 76.05 | 76.76 | -0.36 | -0.47% | 62 | 19,693 | 28.18% |
| SPY241231C00450000 | 2024-04-23 2:31PM EDT | 2024-12-31 | 76.70 | 76.20 | 77.05 | 0.00 | - | 1 | 140 | 27.77% |
| SPY250117C00450000 | 2024-04-24 2:53PM EDT | 2025-01-17 | 76.32 | 77.41 | 78.48 | -1.53 | -1.97% | 14 | 2,360 | 27.87% |
| SPY250321C00450000 | 2024-04-23 10:12AM EDT | 2025-03-21 | 81.02 | 82.70 | 83.97 | 0.00 | - | 4 | 403 | 28.47% |
| SPY250331C00450000 | 2024-04-23 12:35PM EDT | 2025-03-31 | 83.01 | 82.66 | 84.09 | 0.00 | - | 4 | 130 | 28.12% |
| SPY250620C00450000 | 2024-04-24 10:31AM EDT | 2025-06-20 | 90.00 | 88.94 | 90.57 | +0.10 | +0.11% | 3 | 1,423 | 28.75% |
| SPY250919C00450000 | 2024-04-24 12:52PM EDT | 2025-09-19 | 93.60 | 94.37 | 96.63 | -0.29 | -0.31% | 1 | 2 | 28.98% |
| SPY251219C00450000 | 2024-04-24 1:55PM EDT | 2025-12-19 | 99.97 | 99.38 | 102.47 | +4.97 | +5.23% | 12 | 6,546 | 29.26% |
| SPY260116C00450000 | 2024-04-22 3:21PM EDT | 2026-01-16 | 98.50 | 100.34 | 103.61 | 0.00 | - | 2 | 143 | 29.09% |
| SPY261218C00450000 | 2024-04-23 10:55AM EDT | 2026-12-18 | 119.01 | 117.23 | 122.00 | 0.00 | - | 5 | 136 | 29.80% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00450000 | 2024-04-24 3:17PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,326 | 161,741 | 46.88% |
| SPY240430P00450000 | 2024-04-24 2:28PM EDT | 2024-04-30 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 345 | 3,637 | 32.03% |
| SPY240501P00450000 | 2024-04-24 2:19PM EDT | 2024-05-01 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 174 | 608 | 31.06% |
| SPY240502P00450000 | 2024-04-23 3:48PM EDT | 2024-05-02 | 0.07 | 0.04 | 0.05 | 0.00 | - | 33 | 308 | 30.08% |
| SPY240503P00450000 | 2024-04-24 3:39PM EDT | 2024-05-03 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 557 | 7,342 | 29.69% |
| SPY240510P00450000 | 2024-04-24 3:21PM EDT | 2024-05-10 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 623 | 1,894 | 25.15% |
| SPY240517P00450000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 0.26 | 0.26 | 0.27 | -0.03 | -10.00% | 1,897 | 192,609 | 23.17% |
| SPY240524P00450000 | 2024-04-24 3:30PM EDT | 2024-05-24 | 0.40 | 0.38 | 0.39 | -0.05 | -11.11% | 230 | 1,363 | 21.68% |
| SPY240531P00450000 | 2024-04-24 3:36PM EDT | 2024-05-31 | 0.54 | 0.52 | 0.53 | -0.05 | -8.47% | 377 | 87,688 | 20.72% |
| SPY240621P00450000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 1.17 | 1.17 | 1.18 | -0.08 | -6.40% | 1,405 | 45,405 | 19.66% |
| SPY240628P00450000 | 2024-04-24 3:42PM EDT | 2024-06-28 | 1.43 | 1.38 | 1.40 | -0.03 | -2.05% | 1,242 | 17,239 | 19.36% |
| SPY240719P00450000 | 2024-04-24 3:55PM EDT | 2024-07-19 | 2.10 | 2.10 | 2.13 | -0.06 | -2.76% | 96 | 5,550 | 18.78% |
| SPY240731P00450000 | 2024-04-24 2:14PM EDT | 2024-07-31 | 2.60 | 2.49 | 2.52 | +0.01 | +0.39% | 81 | 888 | 18.45% |
| SPY240816P00450000 | 2024-04-24 3:50PM EDT | 2024-08-16 | 3.10 | 3.02 | 3.07 | -0.04 | -1.27% | 2,101 | 12,998 | 18.15% |
| SPY240830P00450000 | 2024-04-24 10:27AM EDT | 2024-08-30 | 3.54 | 3.51 | 3.55 | -0.06 | -1.67% | 1 | 5,560 | 17.93% |
| SPY240920P00450000 | 2024-04-24 2:58PM EDT | 2024-09-20 | 4.40 | 4.21 | 4.24 | +0.13 | +3.04% | 286 | 22,514 | 17.62% |
| SPY240930P00450000 | 2024-04-24 3:55PM EDT | 2024-09-30 | 4.50 | 4.49 | 4.53 | -0.13 | -2.81% | 66 | 1,893 | 17.45% |
| SPY241220P00450000 | 2024-04-24 2:13PM EDT | 2024-12-20 | 7.57 | 7.47 | 7.52 | -0.08 | -1.05% | 15 | 20,928 | 17.16% |
| SPY241231P00450000 | 2024-04-24 3:43PM EDT | 2024-12-31 | 7.83 | 7.72 | 7.81 | -0.14 | -1.76% | 14 | 4,632 | 17.04% |
| SPY250117P00450000 | 2024-04-24 3:07PM EDT | 2025-01-17 | 8.65 | 8.25 | 8.35 | +0.18 | +2.13% | 69 | 10,771 | 16.96% |
| SPY250321P00450000 | 2024-04-24 3:14PM EDT | 2025-03-21 | 10.34 | 10.18 | 10.28 | +0.04 | +0.39% | 56 | 2,099 | 16.69% |
| SPY250331P00450000 | 2024-04-24 11:44AM EDT | 2025-03-31 | 10.85 | 10.41 | 10.63 | +0.11 | +1.02% | 1 | 62 | 16.70% |
| SPY250620P00450000 | 2024-04-24 2:01PM EDT | 2025-06-20 | 12.65 | 12.59 | 12.80 | -0.19 | -1.48% | 7 | 2,801 | 16.36% |
| SPY250919P00450000 | 2024-04-24 3:11PM EDT | 2025-09-19 | 15.26 | 14.80 | 15.20 | -2.27 | -12.95% | 21 | 19 | 16.15% |
| SPY251219P00450000 | 2024-04-24 1:27PM EDT | 2025-12-19 | 17.30 | 16.85 | 17.30 | -0.30 | -1.70% | 4 | 8,147 | 15.91% |
| SPY260116P00450000 | 2024-04-23 9:55AM EDT | 2026-01-16 | 18.44 | 17.08 | 18.16 | 0.00 | - | 2 | 7,321 | 15.96% |
| SPY261218P00450000 | 2024-04-22 2:35PM EDT | 2026-12-18 | 23.86 | 23.12 | 25.10 | -1.14 | -4.56% | 1 | 724 | 15.47% |
© 2024 Yahoo. Todos los derechos reservados.