Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.935,82 -770,73 (-1,29%)
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:465.00
Opciones de comprapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00465000 | 2024-04-26 1:19PM EDT | 2024-04-30 | 44.60 | 43.19 | 43.57 | +3.69 | +9.02% | 20 | 272 | 46.34% |
| SPY240503C00465000 | 2024-04-26 12:05PM EDT | 2024-05-03 | 44.08 | 43.60 | 43.97 | +10.30 | +30.49% | 1 | 18 | 41.19% |
| SPY240510C00465000 | 2024-04-23 10:05AM EDT | 2024-05-10 | 40.02 | 44.34 | 44.53 | 0.00 | - | 2 | 55 | 33.37% |
| SPY240517C00465000 | 2024-04-26 3:40PM EDT | 2024-05-17 | 45.99 | 45.04 | 45.22 | +5.10 | +12.47% | 29 | 521 | 30.63% |
| SPY240524C00465000 | 2024-04-25 10:34AM EDT | 2024-05-24 | 45.02 | 45.80 | 45.99 | +7.40 | +19.67% | 20 | 134 | 29.30% |
| SPY240531C00465000 | 2024-04-26 3:05PM EDT | 2024-05-31 | 47.42 | 46.35 | 46.53 | +9.58 | +25.32% | 28 | 1,666 | 27.79% |
| SPY240621C00465000 | 2024-04-26 3:40PM EDT | 2024-06-21 | 49.27 | 48.20 | 48.78 | +6.87 | +16.20% | 22 | 15,386 | 26.58% |
| SPY240628C00465000 | 2024-04-24 3:04PM EDT | 2024-06-28 | 45.77 | 48.37 | 49.02 | 0.00 | - | 135 | 3,222 | 25.48% |
| SPY240719C00465000 | 2024-04-25 11:42AM EDT | 2024-07-19 | 43.07 | 50.06 | 50.58 | 0.00 | - | 5 | 382 | 24.38% |
| SPY240731C00465000 | 2024-04-22 1:51PM EDT | 2024-07-31 | 46.14 | 51.22 | 51.81 | 0.00 | - | 5 | 21 | 24.42% |
| SPY240816C00465000 | 2024-04-22 10:53AM EDT | 2024-08-16 | 44.48 | 53.19 | 53.73 | 0.00 | - | 1 | 2,188 | 24.86% |
| SPY240830C00465000 | 2024-04-24 3:01PM EDT | 2024-08-30 | 52.32 | 54.75 | 55.40 | 0.00 | - | 4 | 40 | 25.22% |
| SPY240920C00465000 | 2024-04-24 10:07AM EDT | 2024-09-20 | 56.27 | 56.61 | 57.21 | 0.00 | - | 2 | 4,585 | 25.09% |
| SPY240930C00465000 | 2024-04-24 2:49PM EDT | 2024-09-30 | 55.00 | 56.88 | 57.58 | 0.00 | - | 2 | 306 | 24.62% |
| SPY241220C00465000 | 2024-04-26 3:05PM EDT | 2024-12-20 | 66.30 | 64.76 | 65.54 | +3.02 | +4.77% | 5 | 8,178 | 25.74% |
| SPY241231C00465000 | 2024-04-17 11:55AM EDT | 2024-12-31 | 63.04 | 65.03 | 65.95 | 0.00 | - | 1 | 36 | 25.44% |
| SPY250117C00465000 | 2024-04-25 9:43AM EDT | 2025-01-17 | 60.17 | 66.31 | 67.43 | 0.00 | - | 2 | 1,801 | 25.60% |
| SPY250321C00465000 | 2024-04-22 9:43AM EDT | 2025-03-21 | 65.25 | 71.99 | 73.31 | 0.00 | - | 1 | 383 | 26.47% |
| SPY250620C00465000 | 2024-04-19 11:19AM EDT | 2025-06-20 | 73.47 | 78.73 | 80.40 | 0.00 | - | 3 | 605 | 27.05% |
| SPY251219C00465000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 85.18 | 90.05 | 93.10 | 0.00 | - | 3 | 1,586 | 27.96% |
| SPY260116C00465000 | 2024-04-15 10:41AM EDT | 2026-01-16 | 98.24 | 91.07 | 94.38 | 0.00 | - | 1 | 52 | 27.86% |
| SPY261218C00465000 | 2024-04-18 10:19AM EDT | 2026-12-18 | 108.02 | 108.84 | 113.50 | 0.00 | - | 19 | 22 | 28.83% |
Opciones de ventapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00465000 | 2024-04-26 3:57PM EDT | 2024-04-30 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 238 | 3,755 | 32.03% |
| SPY240503P00465000 | 2024-04-26 4:08PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 1,370 | 9,494 | 27.44% |
| SPY240510P00465000 | 2024-04-26 4:07PM EDT | 2024-05-10 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 449 | 1,322 | 22.44% |
| SPY240517P00465000 | 2024-04-26 4:06PM EDT | 2024-05-17 | 0.35 | 0.34 | 0.35 | -0.02 | -5.41% | 1,388 | 32,565 | 20.68% |
| SPY240524P00465000 | 2024-04-26 4:00PM EDT | 2024-05-24 | 0.53 | 0.52 | 0.54 | -0.06 | -10.17% | 314 | 2,755 | 19.46% |
| SPY240531P00465000 | 2024-04-26 4:14PM EDT | 2024-05-31 | 0.72 | 0.72 | 0.73 | -0.09 | -11.11% | 251 | 4,724 | 18.54% |
| SPY240621P00465000 | 2024-04-26 4:11PM EDT | 2024-06-21 | 1.58 | 1.60 | 1.61 | -0.20 | -11.24% | 1,140 | 23,851 | 17.76% |
| SPY240628P00465000 | 2024-04-26 3:41PM EDT | 2024-06-28 | 1.85 | 1.88 | 1.91 | -1.00 | -35.09% | 529 | 7,367 | 17.56% |
| SPY240719P00465000 | 2024-04-26 4:00PM EDT | 2024-07-19 | 2.75 | 2.73 | 2.77 | -0.17 | -5.82% | 668 | 32,656 | 17.01% |
| SPY240731P00465000 | 2024-04-26 4:06PM EDT | 2024-07-31 | 3.21 | 3.20 | 3.26 | -1.13 | -26.04% | 16 | 932 | 16.77% |
| SPY240816P00465000 | 2024-04-26 3:44PM EDT | 2024-08-16 | 3.84 | 3.87 | 3.92 | -0.72 | -15.79% | 186 | 8,783 | 16.54% |
| SPY240830P00465000 | 2024-04-25 3:19PM EDT | 2024-08-30 | 5.19 | 4.38 | 4.47 | 0.00 | - | 2 | 320 | 16.36% |
| SPY240920P00465000 | 2024-04-26 3:38PM EDT | 2024-09-20 | 5.12 | 5.23 | 5.28 | -1.09 | -17.55% | 22 | 17,846 | 16.13% |
| SPY240930P00465000 | 2024-04-26 2:32PM EDT | 2024-09-30 | 5.59 | 5.57 | 5.66 | -0.63 | -10.13% | 34 | 956 | 16.04% |
| SPY241220P00465000 | 2024-04-26 12:08PM EDT | 2024-12-20 | 8.98 | 8.95 | 9.04 | -1.12 | -11.09% | 8 | 6,500 | 15.93% |
| SPY241231P00465000 | 2024-04-26 10:43AM EDT | 2024-12-31 | 9.30 | 9.26 | 9.44 | -0.81 | -8.01% | 16 | 212 | 15.89% |
| SPY250117P00465000 | 2024-04-26 3:17PM EDT | 2025-01-17 | 9.78 | 9.89 | 10.02 | -1.62 | -14.21% | 18 | 7,548 | 15.81% |
| SPY250321P00465000 | 2024-04-25 4:04PM EDT | 2025-03-21 | 11.92 | 11.98 | 12.16 | -0.38 | -3.09% | 4 | 2,643 | 15.64% |
| SPY250331P00465000 | 2024-04-26 3:20PM EDT | 2025-03-31 | 12.13 | 12.14 | 12.65 | -2.32 | -16.06% | 1 | 2,007 | 15.72% |
| SPY250620P00465000 | 2024-04-26 12:05PM EDT | 2025-06-20 | 14.68 | 14.56 | 14.92 | -1.28 | -8.02% | 5 | 663 | 15.41% |
| SPY251219P00465000 | 2024-04-26 9:30AM EDT | 2025-12-19 | 19.79 | 19.11 | 19.74 | -0.26 | -1.30% | 5 | 2,451 | 15.07% |
| SPY260116P00465000 | 2024-04-26 1:33PM EDT | 2026-01-16 | 20.05 | 19.21 | 20.80 | -1.31 | -6.13% | 12 | 857 | 15.20% |
| SPY261218P00465000 | 2024-04-26 2:06PM EDT | 2026-12-18 | 27.66 | 24.55 | 28.07 | -2.50 | -8.29% | 3 | 944 | 14.80% |
© 2024 Yahoo. Todos los derechos reservados.