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
59.599,54 +548,75 (+0,93%)
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:475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00475000 | 2024-04-26 1:00PM EDT | 2024-04-30 | 34.70 | 33.20 | 33.57 | +7.99 | +29.91% | 14 | 764 | 42.73% |
| SPY240503C00475000 | 2024-04-26 9:53AM EDT | 2024-05-03 | 33.33 | 33.74 | 33.93 | +4.08 | +13.95% | 6 | 62 | 35.43% |
| SPY240510C00475000 | 2024-04-26 3:50PM EDT | 2024-05-10 | 35.20 | 34.46 | 34.64 | +5.13 | +17.06% | 6 | 186 | 28.88% |
| SPY240517C00475000 | 2024-04-26 3:41PM EDT | 2024-05-17 | 36.10 | 35.28 | 35.46 | +5.02 | +16.15% | 43 | 477 | 26.77% |
| SPY240524C00475000 | 2024-04-26 2:15PM EDT | 2024-05-24 | 37.22 | 36.17 | 36.35 | +1.81 | +5.11% | 42 | 72 | 25.85% |
| SPY240531C00475000 | 2024-04-26 2:31PM EDT | 2024-05-31 | 37.40 | 36.82 | 36.99 | +2.00 | +5.65% | 13 | 435 | 24.68% |
| SPY240621C00475000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 40.13 | 38.95 | 39.50 | +4.34 | +12.13% | 17 | 18,671 | 23.98% |
| SPY240628C00475000 | 2024-04-26 11:27AM EDT | 2024-06-28 | 39.66 | 39.20 | 39.81 | +3.30 | +9.08% | 2 | 1,257 | 23.08% |
| SPY240719C00475000 | 2024-04-26 2:19PM EDT | 2024-07-19 | 42.15 | 41.12 | 41.61 | +5.68 | +15.57% | 2 | 248 | 22.36% |
| SPY240731C00475000 | 2024-04-24 2:13PM EDT | 2024-07-31 | 40.97 | 42.38 | 42.93 | 0.00 | - | 7 | 12 | 22.49% |
| SPY240816C00475000 | 2024-04-26 9:38AM EDT | 2024-08-16 | 43.89 | 44.44 | 44.95 | +2.70 | +6.55% | 3 | 155 | 23.00% |
| SPY240830C00475000 | 2024-04-23 10:06AM EDT | 2024-08-30 | 43.04 | 46.09 | 46.69 | 0.00 | - | 12 | 4 | 23.41% |
| SPY240920C00475000 | 2024-04-26 12:18PM EDT | 2024-09-20 | 48.87 | 48.04 | 48.60 | +7.83 | +19.08% | 2 | 6,383 | 23.39% |
| SPY240930C00475000 | 2024-04-26 12:36PM EDT | 2024-09-30 | 49.22 | 48.37 | 49.03 | +8.23 | +20.08% | 12 | 615 | 23.00% |
| SPY241220C00475000 | 2024-04-25 10:10AM EDT | 2024-12-20 | 50.19 | 56.72 | 57.45 | 0.00 | - | 1 | 6,719 | 24.43% |
| SPY241231C00475000 | 2024-04-19 3:54PM EDT | 2024-12-31 | 49.51 | 57.04 | 57.90 | 0.00 | - | 1 | 81 | 24.18% |
| SPY250117C00475000 | 2024-04-26 3:24PM EDT | 2025-01-17 | 60.00 | 58.50 | 59.47 | +7.49 | +14.26% | 54 | 5,492 | 24.39% |
| SPY250321C00475000 | 2024-04-19 3:32PM EDT | 2025-03-21 | 57.50 | 64.27 | 65.52 | 0.00 | - | 34 | 744 | 25.35% |
| SPY250331C00475000 | 2024-04-25 9:37AM EDT | 2025-03-31 | 56.80 | 64.53 | 65.96 | 0.00 | - | 6 | 20 | 25.22% |
| SPY250620C00475000 | 2024-04-26 3:16PM EDT | 2025-06-20 | 72.70 | 71.23 | 72.82 | +1.79 | +2.52% | 1 | 855 | 26.06% |
| SPY250919C00475000 | 2024-04-12 9:37AM EDT | 2025-09-19 | 86.24 | 77.36 | 79.56 | 0.00 | - | 2 | 0 | 26.63% |
| SPY251219C00475000 | 2024-04-25 10:13AM EDT | 2025-12-19 | 77.66 | 84.50 | 85.86 | 0.00 | - | 1 | 1,845 | 27.12% |
| SPY260116C00475000 | 2024-04-25 10:18AM EDT | 2026-01-16 | 79.21 | 84.04 | 87.21 | 0.00 | - | 2 | 300 | 27.06% |
| SPY261218C00475000 | 2024-04-26 3:18PM EDT | 2026-12-18 | 106.00 | 102.24 | 106.50 | +6.53 | +6.56% | 2 | 1,420 | 28.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00475000 | 2024-04-26 2:25PM EDT | 2024-04-30 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 146 | 10,435 | 30.27% |
| SPY240503P00475000 | 2024-04-26 4:12PM EDT | 2024-05-03 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 1,232 | 19,300 | 24.22% |
| SPY240510P00475000 | 2024-04-26 4:13PM EDT | 2024-05-10 | 0.25 | 0.25 | 0.27 | -0.08 | -24.24% | 16,639 | 17,874 | 20.02% |
| SPY240517P00475000 | 2024-04-26 4:10PM EDT | 2024-05-17 | 0.54 | 0.55 | 0.56 | -0.09 | -14.29% | 5,435 | 31,857 | 18.65% |
| SPY240524P00475000 | 2024-04-26 4:01PM EDT | 2024-05-24 | 0.86 | 0.84 | 0.87 | -0.15 | -14.85% | 2,874 | 12,096 | 17.77% |
| SPY240531P00475000 | 2024-04-26 4:10PM EDT | 2024-05-31 | 1.12 | 1.13 | 1.15 | -0.19 | -14.50% | 739 | 16,203 | 17.01% |
| SPY240621P00475000 | 2024-04-26 4:00PM EDT | 2024-06-21 | 2.30 | 2.31 | 2.33 | -0.19 | -7.63% | 1,225 | 62,551 | 16.46% |
| SPY240628P00475000 | 2024-04-26 4:07PM EDT | 2024-06-28 | 2.67 | 2.67 | 2.71 | -0.36 | -11.88% | 49 | 10,570 | 16.30% |
| SPY240719P00475000 | 2024-04-26 4:12PM EDT | 2024-07-19 | 3.70 | 3.67 | 3.72 | -0.22 | -5.61% | 322 | 8,421 | 15.79% |
| SPY240731P00475000 | 2024-04-26 1:43PM EDT | 2024-07-31 | 4.15 | 4.22 | 4.28 | -1.06 | -20.35% | 15 | 852 | 15.58% |
| SPY240816P00475000 | 2024-04-26 3:38PM EDT | 2024-08-16 | 4.88 | 4.98 | 5.03 | -0.32 | -6.15% | 3,536 | 9,484 | 15.39% |
| SPY240830P00475000 | 2024-04-26 1:42PM EDT | 2024-08-30 | 5.50 | 5.56 | 5.65 | -1.56 | -22.10% | 5 | 397 | 15.24% |
| SPY240920P00475000 | 2024-04-26 2:04PM EDT | 2024-09-20 | 6.45 | 6.50 | 6.56 | -1.17 | -15.35% | 1,627 | 37,440 | 15.06% |
| SPY240930P00475000 | 2024-04-26 1:29PM EDT | 2024-09-30 | 6.76 | 6.89 | 6.99 | -0.24 | -3.43% | 73 | 2,431 | 15.00% |
| SPY241220P00475000 | 2024-04-26 2:01PM EDT | 2024-12-20 | 10.53 | 10.66 | 10.76 | -0.74 | -6.57% | 511 | 15,783 | 15.07% |
| SPY241231P00475000 | 2024-04-26 3:49PM EDT | 2024-12-31 | 10.94 | 11.00 | 11.19 | -2.80 | -20.38% | 9 | 319 | 15.04% |
| SPY250117P00475000 | 2024-04-26 2:38PM EDT | 2025-01-17 | 11.70 | 11.69 | 11.85 | -1.16 | -9.02% | 20 | 7,676 | 15.01% |
| SPY250321P00475000 | 2024-04-26 2:08PM EDT | 2025-03-21 | 13.84 | 13.93 | 14.11 | -3.09 | -18.25% | 3 | 7,849 | 14.88% |
| SPY250331P00475000 | 2024-04-23 1:27PM EDT | 2025-03-31 | 15.53 | 14.07 | 14.64 | 0.00 | - | 2 | 43 | 14.97% |
| SPY250620P00475000 | 2024-04-26 3:20PM EDT | 2025-06-20 | 16.61 | 16.62 | 17.01 | -0.26 | -1.54% | 2 | 516 | 14.70% |
| SPY250919P00475000 | 2024-04-26 2:33PM EDT | 2025-09-19 | 19.49 | 18.98 | 19.86 | -3.48 | -15.15% | 10 | 78 | 14.67% |
| SPY251219P00475000 | 2024-04-25 10:06AM EDT | 2025-12-19 | 21.66 | 21.08 | 22.33 | -3.33 | -13.33% | 3 | 926 | 14.57% |
| SPY260116P00475000 | 2024-04-26 3:57PM EDT | 2026-01-16 | 22.26 | 21.47 | 23.14 | -1.59 | -6.67% | 3 | 1,184 | 14.58% |
| SPY261218P00475000 | 2024-04-25 3:37PM EDT | 2026-12-18 | 30.35 | 27.09 | 30.66 | 0.00 | - | 648 | 1,355 | 14.28% |
© 2024 Yahoo. Todos los derechos reservados.