Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.586,52 +878,31 (+1,42%)
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:460.00
Opciones de comprapara29 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00460000 | 2024-07-26 4:05PM EDT | 2024-07-29 | 84.27 | 84.30 | 84.72 | +2.31 | +2.82% | 11 | 5 | 74.61% |
| SPY240730C00460000 | 2024-07-23 3:47PM EDT | 2024-07-30 | 94.87 | 84.43 | 84.80 | 0.00 | - | - | 1 | 72.46% |
| SPY240731C00460000 | 2024-07-24 3:49PM EDT | 2024-07-31 | 82.73 | 84.52 | 84.89 | 0.00 | - | 3 | 411 | 68.75% |
| SPY240802C00460000 | 2024-07-24 10:45AM EDT | 2024-08-02 | 86.49 | 84.83 | 85.21 | 0.00 | - | 2 | 54 | 65.92% |
| SPY240805C00460000 | 2024-07-25 9:45AM EDT | 2024-08-05 | 82.18 | 84.85 | 85.28 | 0.00 | - | - | - | 55.86% |
| SPY240809C00460000 | 2024-07-25 10:05AM EDT | 2024-08-09 | 80.53 | 85.39 | 85.80 | 0.00 | - | 98 | 192 | 53.13% |
| SPY240816C00460000 | 2024-07-26 2:01PM EDT | 2024-08-16 | 86.67 | 86.04 | 86.44 | +6.28 | +7.81% | 7 | 1,875 | 49.00% |
| SPY240823C00460000 | 2024-07-17 2:18PM EDT | 2024-08-23 | 101.10 | 86.61 | 87.07 | 0.00 | - | 1 | 22 | 45.41% |
| SPY240830C00460000 | 2024-07-24 3:53PM EDT | 2024-08-30 | 84.82 | 87.36 | 87.83 | 0.00 | - | 4 | 940 | 43.46% |
| SPY240920C00460000 | 2024-07-26 2:49PM EDT | 2024-09-20 | 89.00 | 88.95 | 89.70 | -1.00 | -1.11% | 5 | 10,870 | 39.12% |
| SPY240930C00460000 | 2024-07-23 10:02AM EDT | 2024-09-30 | 100.60 | 89.10 | 89.88 | 0.00 | - | 3 | 262 | 36.42% |
| SPY241018C00460000 | 2024-07-25 1:59PM EDT | 2024-10-18 | 88.86 | 90.38 | 91.11 | -2.55 | -2.79% | 1 | 108 | 34.52% |
| SPY241031C00460000 | 2024-07-24 2:27PM EDT | 2024-10-31 | 91.40 | 91.40 | 92.29 | 0.00 | - | 1 | 62 | 34.00% |
| SPY241115C00460000 | 2024-07-26 3:59PM EDT | 2024-11-15 | 93.10 | 93.19 | 94.04 | +2.55 | +2.82% | 4 | 42 | 34.08% |
| SPY241129C00460000 | 2024-07-19 10:27AM EDT | 2024-11-29 | 102.33 | 94.36 | 95.45 | 0.00 | - | 2 | 9 | 33.89% |
| SPY241220C00460000 | 2024-07-26 10:40AM EDT | 2024-12-20 | 94.85 | 96.12 | 97.19 | -2.45 | -2.52% | 4 | 21,723 | 33.31% |
| SPY241231C00460000 | 2024-07-15 2:00PM EDT | 2024-12-31 | 113.26 | 96.28 | 97.48 | 0.00 | - | 15 | 78 | 32.43% |
| SPY250117C00460000 | 2024-07-26 11:44AM EDT | 2025-01-17 | 99.00 | 97.17 | 98.74 | -0.95 | -0.95% | 19 | 1,776 | 32.05% |
| SPY250131C00460000 | 2024-07-12 2:01PM EDT | 2025-01-31 | 117.32 | 98.28 | 100.18 | 0.00 | - | 1 | 27 | 32.17% |
| SPY250321C00460000 | 2024-07-24 11:26AM EDT | 2025-03-21 | 103.28 | 102.56 | 103.96 | 0.00 | - | 1 | 756 | 31.67% |
| SPY250331C00460000 | 2024-07-22 9:35AM EDT | 2025-03-31 | 112.00 | 102.54 | 104.67 | 0.00 | - | 19 | 44 | 31.56% |
| SPY250620C00460000 | 2024-07-25 11:09AM EDT | 2025-06-20 | 108.00 | 108.15 | 110.60 | 0.00 | - | 193 | 429 | 31.20% |
| SPY250630C00460000 | 2024-07-22 10:53AM EDT | 2025-06-30 | 118.61 | 108.20 | 110.98 | 0.00 | - | 4 | 4 | 30.97% |
| SPY250919C00460000 | 2024-07-03 12:23PM EDT | 2025-09-19 | 122.62 | 113.28 | 116.40 | 0.00 | - | 2 | 183 | 30.78% |
| SPY251219C00460000 | 2024-07-25 3:12PM EDT | 2025-12-19 | 115.87 | 118.01 | 121.73 | 0.00 | - | 60 | 1,418 | 30.48% |
| SPY260116C00460000 | 2024-07-24 10:02AM EDT | 2026-01-16 | 124.81 | 118.71 | 122.43 | 0.00 | - | 1 | 221 | 30.00% |
| SPY260618C00460000 | 2024-07-03 12:33PM EDT | 2026-06-18 | 137.02 | 126.84 | 131.50 | 0.00 | - | 1 | 5 | 30.17% |
| SPY261218C00460000 | 2024-07-24 1:58PM EDT | 2026-12-18 | 137.34 | 135.21 | 140.00 | 0.00 | - | 4 | 51 | 29.86% |
Opciones de ventapara29 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00460000 | 2024-07-25 4:08PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,090 | 57.81% |
| SPY240730P00460000 | 2024-07-26 4:12PM EDT | 2024-07-30 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 25 | 162 | 55.47% |
| SPY240731P00460000 | 2024-07-26 4:06PM EDT | 2024-07-31 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 32 | 6,161 | 50.78% |
| SPY240801P00460000 | 2024-07-25 1:50PM EDT | 2024-08-01 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 13 | 9 | 48.05% |
| SPY240802P00460000 | 2024-07-26 1:49PM EDT | 2024-08-02 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 15 | 1,295 | 45.90% |
| SPY240806P00460000 | 2024-07-25 10:32AM EDT | 2024-08-06 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 2 | 16 | 38.28% |
| SPY240809P00460000 | 2024-07-26 12:29PM EDT | 2024-08-09 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 3 | 198 | 36.04% |
| SPY240816P00460000 | 2024-07-26 1:39PM EDT | 2024-08-16 | 0.23 | 0.20 | 0.21 | -0.10 | -30.30% | 29 | 25,350 | 32.47% |
| SPY240823P00460000 | 2024-07-26 12:05PM EDT | 2024-08-23 | 0.33 | 0.30 | 0.32 | -0.21 | -38.89% | 13 | 1,044 | 29.91% |
| SPY240830P00460000 | 2024-07-26 2:59PM EDT | 2024-08-30 | 0.45 | 0.44 | 0.45 | -0.21 | -31.82% | 15 | 7,613 | 28.25% |
| SPY240920P00460000 | 2024-07-26 2:51PM EDT | 2024-09-20 | 0.99 | 0.92 | 0.93 | -0.31 | -23.85% | 298 | 44,962 | 25.44% |
| SPY240930P00460000 | 2024-07-26 1:56PM EDT | 2024-09-30 | 1.20 | 1.11 | 1.14 | -0.17 | -12.41% | 70 | 11,851 | 24.41% |
| SPY241018P00460000 | 2024-07-26 1:27PM EDT | 2024-10-18 | 1.63 | 1.62 | 1.64 | -0.63 | -27.88% | 21 | 3,731 | 23.40% |
| SPY241031P00460000 | 2024-07-26 4:14PM EDT | 2024-10-31 | 1.93 | 1.90 | 1.95 | -0.69 | -26.34% | 12 | 1,056 | 22.67% |
| SPY241115P00460000 | 2024-07-26 11:42AM EDT | 2024-11-15 | 2.47 | 2.45 | 2.50 | -0.58 | -19.02% | 31 | 1,190 | 22.42% |
| SPY241129P00460000 | 2024-07-25 10:27AM EDT | 2024-11-29 | 3.10 | 2.78 | 2.85 | -0.49 | -13.65% | 1 | 2,013 | 21.87% |
| SPY241220P00460000 | 2024-07-26 3:53PM EDT | 2024-12-20 | 3.64 | 3.50 | 3.52 | -0.76 | -17.27% | 194 | 19,661 | 21.44% |
| SPY241231P00460000 | 2024-07-26 12:58PM EDT | 2024-12-31 | 3.63 | 3.72 | 3.75 | -0.77 | -17.50% | 18 | 607 | 21.05% |
| SPY250117P00460000 | 2024-07-26 3:48PM EDT | 2025-01-17 | 4.26 | 4.20 | 4.24 | -0.60 | -12.35% | 198 | 14,650 | 20.73% |
| SPY250131P00460000 | 2024-07-18 12:16PM EDT | 2025-01-31 | 4.31 | 4.53 | 4.64 | 0.00 | - | 2 | 144 | 20.50% |
| SPY250321P00460000 | 2024-07-25 3:31PM EDT | 2025-03-21 | 6.12 | 5.82 | 5.87 | -0.20 | -3.16% | 56 | 3,336 | 19.67% |
| SPY250331P00460000 | 2024-07-24 1:58PM EDT | 2025-03-31 | 6.54 | 6.02 | 6.14 | 0.00 | - | 12 | 211 | 19.55% |
| SPY250417P00460000 | 2024-07-24 3:56PM EDT | 2025-04-17 | 7.52 | 6.50 | 6.63 | 0.00 | - | 4 | 357 | 19.41% |
| SPY250620P00460000 | 2024-07-26 3:46PM EDT | 2025-06-20 | 8.14 | 8.03 | 8.11 | -0.78 | -8.74% | 13 | 2,961 | 18.69% |
| SPY250630P00460000 | 2024-07-25 12:40PM EDT | 2025-06-30 | 8.39 | 8.25 | 8.41 | 0.00 | - | 8 | 339 | 18.66% |
| SPY250815P00460000 | 2024-07-25 10:02AM EDT | 2025-08-15 | 9.36 | 9.19 | 9.68 | -1.39 | -12.93% | 1 | 34 | 18.45% |
| SPY250919P00460000 | 2024-07-26 3:31PM EDT | 2025-09-19 | 10.46 | 10.21 | 10.42 | -0.77 | -6.86% | 17 | 381 | 18.18% |
| SPY251219P00460000 | 2024-07-25 10:00AM EDT | 2025-12-19 | 13.60 | 12.31 | 12.47 | 0.00 | - | 2 | 2,093 | 17.72% |
| SPY260116P00460000 | 2024-07-25 11:40AM EDT | 2026-01-16 | 13.51 | 12.60 | 13.30 | 0.00 | - | 2 | 702 | 17.72% |
| SPY260618P00460000 | 2024-07-24 1:00PM EDT | 2026-06-18 | 16.60 | 14.96 | 17.20 | 0.00 | - | 1 | 16 | 17.52% |
| SPY261218P00460000 | 2024-07-19 11:32AM EDT | 2026-12-18 | 18.80 | 18.23 | 20.42 | 0.00 | - | 1 | 1,161 | 16.90% |
© 2024 Yahoo. Todos los derechos reservados.