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
63.324,29 +1.319,96 (+2,13%)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00480000 | 2024-07-25 9:37AM EDT | 2024-07-29 | 61.35 | 64.36 | 64.73 | 0.00 | - | 1 | 2 | 60.55% |
| SPY240730C00480000 | 2024-07-25 1:15PM EDT | 2024-07-30 | 66.70 | 64.46 | 64.82 | 0.00 | - | 1 | 0 | 57.32% |
| SPY240731C00480000 | 2024-07-26 9:44AM EDT | 2024-07-31 | 63.27 | 64.55 | 64.91 | -2.04 | -3.12% | 2 | 52 | 54.30% |
| SPY240802C00480000 | 2024-07-26 2:06PM EDT | 2024-08-02 | 65.62 | 64.87 | 65.24 | +1.61 | +2.52% | 5 | 18 | 52.30% |
| SPY240809C00480000 | 2024-07-24 3:32PM EDT | 2024-08-09 | 63.64 | 65.51 | 65.89 | 0.00 | - | 2 | 3 | 44.30% |
| SPY240816C00480000 | 2024-07-25 3:35PM EDT | 2024-08-16 | 64.73 | 66.22 | 66.61 | 0.00 | - | 42 | 899 | 39.98% |
| SPY240823C00480000 | 2024-07-22 12:05PM EDT | 2024-08-23 | 74.58 | 66.86 | 67.33 | 0.00 | - | 1 | 10 | 37.46% |
| SPY240830C00480000 | 2024-07-25 10:27AM EDT | 2024-08-30 | 66.46 | 67.72 | 68.18 | +2.18 | +3.39% | 2 | 109 | 36.17% |
| SPY240920C00480000 | 2024-07-25 3:58PM EDT | 2024-09-20 | 67.45 | 69.56 | 70.28 | +2.24 | +3.44% | 1 | 5,986 | 33.13% |
| SPY240930C00480000 | 2024-07-26 9:30AM EDT | 2024-09-30 | 68.54 | 69.80 | 70.54 | +0.82 | +1.21% | 3 | 323 | 30.99% |
| SPY241018C00480000 | 2024-07-26 11:56AM EDT | 2024-10-18 | 71.75 | 71.42 | 72.11 | -0.30 | -0.42% | 12 | 112 | 29.92% |
| SPY241031C00480000 | 2024-07-15 3:06PM EDT | 2024-10-31 | 90.48 | 72.58 | 73.41 | 0.00 | - | 4 | 9 | 29.62% |
| SPY241115C00480000 | 2024-07-22 10:30AM EDT | 2024-11-15 | 83.44 | 74.62 | 75.41 | 0.00 | - | 2 | 12 | 29.99% |
| SPY241129C00480000 | 2024-07-17 10:09AM EDT | 2024-11-29 | 89.84 | 75.94 | 76.94 | 0.00 | - | 1 | 12 | 29.96% |
| SPY241220C00480000 | 2024-07-25 2:58PM EDT | 2024-12-20 | 76.00 | 77.94 | 78.87 | 0.00 | - | 5 | 12,602 | 29.63% |
| SPY241231C00480000 | 2024-07-25 3:59PM EDT | 2024-12-31 | 73.93 | 78.13 | 79.22 | 0.00 | - | 27 | 237 | 28.91% |
| SPY250117C00480000 | 2024-07-26 1:22PM EDT | 2025-01-17 | 79.02 | 79.40 | 80.56 | -3.21 | -3.90% | 76 | 28,660 | 28.64% |
| SPY250131C00480000 | 2024-07-23 1:16PM EDT | 2025-01-31 | 90.01 | 80.49 | 82.22 | 0.00 | - | 1 | 32 | 28.94% |
| SPY250321C00480000 | 2024-07-25 9:43AM EDT | 2025-03-21 | 83.75 | 85.04 | 86.53 | 0.00 | - | 1 | 1,028 | 28.89% |
| SPY250331C00480000 | 2024-07-23 3:42PM EDT | 2025-03-31 | 95.65 | 85.01 | 87.09 | 0.00 | - | 2 | 109 | 28.69% |
| SPY250417C00480000 | 2024-07-23 2:55PM EDT | 2025-04-17 | 96.98 | 86.26 | 88.25 | 0.00 | - | 2 | 3 | 28.52% |
| SPY250620C00480000 | 2024-07-25 4:06PM EDT | 2025-06-20 | 87.55 | 91.40 | 93.60 | 0.00 | - | 111 | 709 | 28.74% |
| SPY250630C00480000 | 2024-07-25 10:53AM EDT | 2025-06-30 | 91.17 | 91.51 | 94.02 | 0.00 | - | 2 | 48 | 28.55% |
| SPY250815C00480000 | 2024-07-12 9:52AM EDT | 2025-08-15 | 108.80 | 94.79 | 97.52 | 0.00 | - | - | 1 | 28.65% |
| SPY250919C00480000 | 2024-07-24 3:34PM EDT | 2025-09-19 | 97.69 | 97.09 | 100.00 | 0.00 | - | 1 | 346 | 28.68% |
| SPY251219C00480000 | 2024-07-24 12:35PM EDT | 2025-12-19 | 104.94 | 102.14 | 105.86 | 0.00 | - | 6 | 1,623 | 28.65% |
| SPY260116C00480000 | 2024-07-23 10:45AM EDT | 2026-01-16 | 114.50 | 102.98 | 106.69 | 0.00 | - | 2 | 1,093 | 28.26% |
| SPY260618C00480000 | 2024-07-25 11:03AM EDT | 2026-06-18 | 113.75 | 111.73 | 116.50 | 0.00 | - | 1 | 3 | 28.71% |
| SPY261218C00480000 | 2024-07-26 11:52AM EDT | 2026-12-18 | 123.38 | 121.00 | 125.77 | +3.35 | +2.79% | 1 | 289 | 28.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00480000 | 2024-07-26 3:56PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 119 | 565 | 46.88% |
| SPY240730P00480000 | 2024-07-26 1:52PM EDT | 2024-07-30 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 31 | 147 | 43.36% |
| SPY240731P00480000 | 2024-07-26 4:08PM EDT | 2024-07-31 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 278 | 3,487 | 41.80% |
| SPY240801P00480000 | 2024-07-26 4:08PM EDT | 2024-08-01 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 307 | 91 | 39.16% |
| SPY240802P00480000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.04 | 0.05 | 0.06 | -0.11 | -73.33% | 365 | 52,627 | 37.01% |
| SPY240805P00480000 | 2024-07-26 11:28AM EDT | 2024-08-05 | 0.10 | 0.06 | 0.07 | -0.04 | -28.57% | 2 | 72 | 31.54% |
| SPY240806P00480000 | 2024-07-25 10:32AM EDT | 2024-08-06 | 0.25 | 0.08 | 0.09 | 0.00 | - | 8 | 142 | 31.06% |
| SPY240809P00480000 | 2024-07-26 3:31PM EDT | 2024-08-09 | 0.16 | 0.15 | 0.16 | -0.19 | -54.29% | 45 | 282 | 29.69% |
| SPY240816P00480000 | 2024-07-26 4:14PM EDT | 2024-08-16 | 0.30 | 0.31 | 0.32 | -0.31 | -50.82% | 224 | 60,319 | 26.93% |
| SPY240823P00480000 | 2024-07-26 3:47PM EDT | 2024-08-23 | 0.49 | 0.47 | 0.49 | -0.40 | -44.94% | 36 | 1,461 | 25.09% |
| SPY240830P00480000 | 2024-07-26 3:51PM EDT | 2024-08-30 | 0.72 | 0.68 | 0.70 | -0.43 | -37.39% | 191 | 94,924 | 23.98% |
| SPY240920P00480000 | 2024-07-26 4:11PM EDT | 2024-09-20 | 1.41 | 1.39 | 1.41 | -0.64 | -31.22% | 938 | 123,272 | 22.02% |
| SPY240930P00480000 | 2024-07-26 4:01PM EDT | 2024-09-30 | 1.74 | 1.68 | 1.71 | -0.65 | -27.20% | 246 | 19,448 | 21.23% |
| SPY241018P00480000 | 2024-07-26 3:55PM EDT | 2024-10-18 | 2.56 | 2.39 | 2.41 | -0.78 | -23.35% | 308 | 5,845 | 20.57% |
| SPY241031P00480000 | 2024-07-26 3:08PM EDT | 2024-10-31 | 3.00 | 2.79 | 2.83 | -0.64 | -17.58% | 119 | 3,782 | 20.01% |
| SPY241115P00480000 | 2024-07-26 2:45PM EDT | 2024-11-15 | 3.64 | 3.54 | 3.60 | -0.17 | -4.46% | 303 | 3,648 | 19.99% |
| SPY241129P00480000 | 2024-07-26 3:50PM EDT | 2024-11-29 | 4.04 | 3.97 | 4.06 | +0.08 | +2.02% | 1 | 1,316 | 19.57% |
| SPY241220P00480000 | 2024-07-26 4:14PM EDT | 2024-12-20 | 4.88 | 4.89 | 4.92 | -1.13 | -18.80% | 525 | 25,716 | 19.29% |
| SPY241231P00480000 | 2024-07-26 12:45PM EDT | 2024-12-31 | 5.02 | 5.16 | 5.22 | -1.02 | -16.89% | 11 | 8,480 | 18.98% |
| SPY250117P00480000 | 2024-07-26 4:00PM EDT | 2025-01-17 | 5.83 | 5.76 | 5.81 | -1.17 | -16.71% | 269 | 10,808 | 18.72% |
| SPY250131P00480000 | 2024-07-25 10:22AM EDT | 2025-01-31 | 7.50 | 6.16 | 6.29 | 0.00 | - | 2 | 86 | 18.53% |
| SPY250321P00480000 | 2024-07-26 3:51PM EDT | 2025-03-21 | 7.95 | 7.74 | 7.81 | -0.65 | -7.56% | 9 | 6,904 | 17.91% |
| SPY250331P00480000 | 2024-07-25 3:26PM EDT | 2025-03-31 | 8.00 | 8.00 | 8.14 | -0.66 | -7.62% | 2 | 137 | 17.83% |
| SPY250417P00480000 | 2024-07-25 11:18AM EDT | 2025-04-17 | 9.06 | 8.58 | 8.73 | +0.10 | +1.12% | 2 | 176 | 17.74% |
| SPY250620P00480000 | 2024-07-26 1:42PM EDT | 2025-06-20 | 10.70 | 10.43 | 10.53 | -1.46 | -12.01% | 20 | 2,735 | 17.21% |
| SPY250630P00480000 | 2024-07-25 10:23AM EDT | 2025-06-30 | 11.37 | 10.70 | 10.88 | -0.83 | -6.80% | 1 | 213 | 17.19% |
| SPY250815P00480000 | 2024-07-25 9:59AM EDT | 2025-08-15 | 13.72 | 11.89 | 12.40 | 0.00 | - | 1 | 3 | 17.09% |
| SPY250919P00480000 | 2024-07-25 10:43AM EDT | 2025-09-19 | 14.20 | 12.99 | 13.22 | 0.00 | - | 1 | 156 | 16.85% |
| SPY251219P00480000 | 2024-07-26 3:05PM EDT | 2025-12-19 | 15.85 | 15.37 | 15.57 | -0.19 | -1.18% | 9 | 3,051 | 16.50% |
| SPY260116P00480000 | 2024-07-26 9:36AM EDT | 2026-01-16 | 16.81 | 15.65 | 16.62 | -0.14 | -0.83% | 4 | 1,964 | 16.59% |
| SPY260618P00480000 | 2024-07-24 3:57PM EDT | 2026-06-18 | 20.79 | 18.42 | 20.80 | 0.00 | - | 22 | 791 | 16.43% |
| SPY261218P00480000 | 2024-07-26 11:23AM EDT | 2026-12-18 | 23.53 | 22.16 | 24.14 | -1.07 | -4.35% | 53 | 982 | 15.84% |
© 2024 Yahoo. Todos los derechos reservados.