Mercados españoles abiertos en 6 hrs 26 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.979,28 -480,80 (-1,25%) Dólar/Euro
1,0704 +0,0003 (+0,03%) Petróleo Brent
88,00 -0,02 (-0,02%) Bitcoin EUR
60.345,06 -1.823,67 (-2,93%)
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 comprapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425C00460000 | 2024-04-24 12:01PM EDT | 2024-04-25 | 45.85 | 43.35 | 44.52 | +0.30 | +0.66% | 158 | 93 | 0.00% |
| SPY240426C00460000 | 2024-04-24 3:18PM EDT | 2024-04-26 | 45.50 | 43.51 | 44.32 | -0.54 | -1.17% | 19 | 51 | 0.00% |
| SPY240429C00460000 | 2024-04-24 11:51AM EDT | 2024-04-29 | 44.40 | 42.93 | 44.70 | -1.93 | -4.17% | 4 | 1 | 0.00% |
| SPY240430C00460000 | 2024-04-24 11:37AM EDT | 2024-04-30 | 45.24 | 43.00 | 45.27 | -0.80 | -1.74% | 2 | 349 | 0.00% |
| SPY240503C00460000 | 2024-04-23 10:04AM EDT | 2024-05-03 | 43.75 | 43.79 | 45.54 | 0.00 | - | 4 | 500 | 28.22% |
| SPY240510C00460000 | 2024-04-24 11:20AM EDT | 2024-05-10 | 45.89 | 44.44 | 45.49 | +1.46 | +3.29% | 3 | 12 | 19.73% |
| SPY240517C00460000 | 2024-04-24 9:39AM EDT | 2024-05-17 | 46.39 | 45.73 | 45.91 | -1.18 | -2.48% | 5 | 1,704 | 22.14% |
| SPY240524C00460000 | 2024-04-24 1:04PM EDT | 2024-05-24 | 47.30 | 46.53 | 46.72 | +4.05 | +9.36% | 7 | 19 | 24.01% |
| SPY240531C00460000 | 2024-04-24 11:44AM EDT | 2024-05-31 | 47.67 | 47.10 | 47.29 | +5.14 | +12.09% | 6 | 1,867 | 23.80% |
| SPY240621C00460000 | 2024-04-24 3:14PM EDT | 2024-06-21 | 50.96 | 47.61 | 50.69 | -0.75 | -1.45% | 10 | 14,810 | 26.65% |
| SPY240628C00460000 | 2024-04-24 3:03PM EDT | 2024-06-28 | 50.46 | 47.81 | 51.45 | +6.27 | +14.19% | 2 | 2,919 | 26.54% |
| SPY240719C00460000 | 2024-04-23 10:13AM EDT | 2024-07-19 | 51.36 | 49.86 | 52.50 | 0.00 | - | 4 | 711 | 24.64% |
| SPY240731C00460000 | 2024-04-22 1:34PM EDT | 2024-07-31 | 50.03 | 51.05 | 53.77 | 0.00 | - | 2 | 24 | 24.78% |
| SPY240816C00460000 | 2024-04-22 3:33PM EDT | 2024-08-16 | 51.98 | 52.60 | 56.21 | 0.00 | - | 4 | 1,818 | 25.86% |
| SPY240830C00460000 | 2024-04-24 2:48PM EDT | 2024-08-30 | 57.16 | 54.94 | 57.64 | -0.41 | -0.71% | 2 | 306 | 25.94% |
| SPY240920C00460000 | 2024-04-24 2:47PM EDT | 2024-09-20 | 59.07 | 55.98 | 59.62 | -0.27 | -0.46% | 3 | 11,798 | 25.97% |
| SPY240930C00460000 | 2024-04-24 2:49PM EDT | 2024-09-30 | 59.29 | 56.41 | 59.75 | +3.24 | +5.78% | 3 | 270 | 25.26% |
| SPY241220C00460000 | 2024-04-24 2:17PM EDT | 2024-12-20 | 67.30 | 64.35 | 67.59 | -0.45 | -0.66% | 9 | 20,938 | 26.27% |
| SPY241231C00460000 | 2024-04-23 12:22PM EDT | 2024-12-31 | 67.76 | 64.64 | 68.06 | 0.00 | - | 10 | 51 | 26.02% |
| SPY250117C00460000 | 2024-04-23 10:46AM EDT | 2025-01-17 | 68.50 | 65.97 | 69.24 | 0.00 | - | 1 | 2,186 | 25.97% |
| SPY250321C00460000 | 2024-04-18 12:45PM EDT | 2025-03-21 | 73.40 | 71.47 | 75.17 | 0.00 | - | 16 | 300 | 26.89% |
| SPY250331C00460000 | 2024-04-24 9:30AM EDT | 2025-03-31 | 75.88 | 71.67 | 75.52 | +2.72 | +3.72% | 4 | 7 | 26.69% |
| SPY250620C00460000 | 2024-04-19 10:15AM EDT | 2025-06-20 | 77.71 | 78.26 | 81.96 | 0.00 | - | 1 | 188 | 27.33% |
| SPY250919C00460000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 97.54 | 83.50 | 88.50 | 0.00 | - | 2 | 2 | 27.82% |
| SPY251219C00460000 | 2024-04-19 1:54PM EDT | 2025-12-19 | 88.85 | 89.78 | 93.47 | 0.00 | - | 1 | 927 | 27.75% |
| SPY260116C00460000 | 2024-04-19 9:48AM EDT | 2026-01-16 | 93.80 | 90.00 | 95.00 | 0.00 | - | 15 | 232 | 27.77% |
| SPY261218C00460000 | 2024-04-19 2:58PM EDT | 2026-12-18 | 106.50 | 108.50 | 113.50 | 0.00 | - | 1 | 69 | 28.62% |
Opciones de ventapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240425P00460000 | 2024-04-24 3:59PM EDT | 2024-04-25 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,745 | 565 | 59.38% |
| SPY240426P00460000 | 2024-04-24 4:02PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 176 | 15,528 | 47.66% |
| SPY240429P00460000 | 2024-04-24 1:30PM EDT | 2024-04-29 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 185 | 792 | 31.45% |
| SPY240430P00460000 | 2024-04-24 4:04PM EDT | 2024-04-30 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 263 | 3,128 | 29.69% |
| SPY240501P00460000 | 2024-04-24 3:20PM EDT | 2024-05-01 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 65 | 289 | 28.22% |
| SPY240502P00460000 | 2024-04-24 3:35PM EDT | 2024-05-02 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 31 | 107 | 27.54% |
| SPY240503P00460000 | 2024-04-24 3:41PM EDT | 2024-05-03 | 0.07 | 0.08 | 0.09 | -0.06 | -46.15% | 706 | 78,697 | 26.86% |
| SPY240510P00460000 | 2024-04-24 3:40PM EDT | 2024-05-10 | 0.19 | 0.22 | 0.24 | -0.04 | -17.39% | 76 | 1,197 | 23.29% |
| SPY240517P00460000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 0.38 | 0.43 | 0.44 | -0.04 | -9.52% | 576 | 52,220 | 21.63% |
| SPY240524P00460000 | 2024-04-24 4:09PM EDT | 2024-05-24 | 0.64 | 0.65 | 0.67 | +0.03 | +4.92% | 153 | 1,631 | 20.59% |
| SPY240531P00460000 | 2024-04-24 4:01PM EDT | 2024-05-31 | 0.77 | 0.87 | 0.89 | -0.06 | -7.23% | 426 | 6,238 | 19.73% |
| SPY240621P00460000 | 2024-04-24 4:13PM EDT | 2024-06-21 | 1.82 | 1.81 | 1.83 | +0.14 | +8.33% | 23,522 | 71,747 | 18.88% |
| SPY240628P00460000 | 2024-04-24 3:12PM EDT | 2024-06-28 | 1.88 | 2.11 | 2.15 | -0.11 | -5.53% | 658 | 6,106 | 18.67% |
| SPY240719P00460000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 2.76 | 2.97 | 3.03 | -0.05 | -1.78% | 71 | 5,376 | 18.02% |
| SPY240731P00460000 | 2024-04-24 12:45PM EDT | 2024-07-31 | 3.17 | 3.45 | 3.54 | -0.13 | -3.94% | 29 | 959 | 17.77% |
| SPY240816P00460000 | 2024-04-24 3:15PM EDT | 2024-08-16 | 3.95 | 4.13 | 4.21 | +0.01 | +0.25% | 518 | 15,920 | 17.50% |
| SPY240830P00460000 | 2024-04-24 9:38AM EDT | 2024-08-30 | 4.28 | 4.66 | 4.77 | -1.06 | -19.85% | 2 | 1,520 | 17.28% |
| SPY240920P00460000 | 2024-04-24 4:03PM EDT | 2024-09-20 | 5.23 | 5.52 | 5.58 | -0.02 | -0.38% | 2,019 | 43,213 | 17.00% |
| SPY240930P00460000 | 2024-04-24 3:26PM EDT | 2024-09-30 | 5.52 | 5.85 | 5.96 | -0.06 | -1.08% | 53 | 1,405 | 16.89% |
| SPY241220P00460000 | 2024-04-24 3:45PM EDT | 2024-12-20 | 8.91 | 9.24 | 9.36 | -0.03 | -0.34% | 37 | 136,845 | 16.68% |
| SPY241231P00460000 | 2024-04-24 3:14PM EDT | 2024-12-31 | 9.33 | 9.54 | 9.76 | -2.57 | -21.60% | 5 | 320 | 16.63% |
| SPY250117P00460000 | 2024-04-24 2:00PM EDT | 2025-01-17 | 9.82 | 10.16 | 10.36 | -0.13 | -1.31% | 24 | 13,267 | 16.55% |
| SPY250321P00460000 | 2024-04-24 1:58PM EDT | 2025-03-21 | 11.75 | 12.22 | 12.44 | -0.20 | -1.67% | 11 | 2,300 | 16.29% |
| SPY250331P00460000 | 2024-04-23 9:58AM EDT | 2025-03-31 | 12.85 | 11.14 | 14.55 | 0.00 | - | 1 | 31 | 17.40% |
| SPY250620P00460000 | 2024-04-24 10:17AM EDT | 2025-06-20 | 14.47 | 14.73 | 15.21 | -0.13 | -0.89% | 2 | 2,858 | 16.01% |
| SPY250919P00460000 | 2024-04-23 10:40AM EDT | 2025-09-19 | 17.35 | 16.88 | 17.99 | 0.00 | - | 1 | 10 | 15.93% |
| SPY251219P00460000 | 2024-04-22 9:31AM EDT | 2025-12-19 | 22.12 | 18.76 | 20.36 | 0.00 | - | 3 | 2,192 | 15.76% |
| SPY260116P00460000 | 2024-04-24 11:51AM EDT | 2026-01-16 | 20.28 | 18.84 | 21.57 | -1.71 | -7.78% | 26 | 436 | 15.94% |
| SPY261218P00460000 | 2024-04-19 3:12PM EDT | 2026-12-18 | 30.19 | 24.44 | 28.70 | 0.00 | - | 5 | 160 | 15.38% |
© 2024 Yahoo. Todos los derechos reservados.