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
59.198,55 -583,05 (-0,98%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00480000 | 2024-04-26 2:33PM EDT | 2024-04-29 | 28.70 | 28.12 | 28.49 | +9.63 | +50.50% | 4 | 4 | 35.21% |
| SPY240430C00480000 | 2024-04-26 3:45PM EDT | 2024-04-30 | 28.76 | 28.21 | 28.58 | +5.42 | +23.22% | 47 | 873 | 32.47% |
| SPY240501C00480000 | 2024-04-26 1:23PM EDT | 2024-05-01 | 29.88 | 28.30 | 28.67 | +4.88 | +19.52% | 32 | 89 | 30.52% |
| SPY240502C00480000 | 2024-04-26 1:12PM EDT | 2024-05-02 | 29.99 | 28.67 | 28.85 | +5.94 | +24.70% | 2 | 14 | 30.20% |
| SPY240503C00480000 | 2024-04-26 2:59PM EDT | 2024-05-03 | 29.98 | 28.78 | 28.96 | +1.73 | +6.12% | 38 | 282 | 29.10% |
| SPY240510C00480000 | 2024-04-25 12:35PM EDT | 2024-05-10 | 23.32 | 29.57 | 29.75 | 0.00 | - | 11 | 60 | 25.21% |
| SPY240517C00480000 | 2024-04-26 4:12PM EDT | 2024-05-17 | 30.73 | 30.49 | 30.66 | +4.41 | +16.76% | 2,891 | 12,690 | 24.01% |
| SPY240524C00480000 | 2024-04-26 3:45PM EDT | 2024-05-24 | 31.95 | 31.46 | 31.64 | +6.82 | +27.14% | 36 | 67 | 23.56% |
| SPY240531C00480000 | 2024-04-26 12:28PM EDT | 2024-05-31 | 32.82 | 32.17 | 32.34 | +2.69 | +8.93% | 59 | 1,457 | 22.71% |
| SPY240621C00480000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 35.18 | 34.64 | 34.99 | +3.98 | +12.76% | 28 | 31,110 | 22.43% |
| SPY240628C00480000 | 2024-04-26 2:00PM EDT | 2024-06-28 | 36.10 | 34.75 | 35.34 | +8.28 | +29.76% | 4 | 4,143 | 21.67% |
| SPY240719C00480000 | 2024-04-26 12:08PM EDT | 2024-07-19 | 37.01 | 36.80 | 37.27 | +3.61 | +10.81% | 1 | 1,220 | 21.21% |
| SPY240731C00480000 | 2024-04-26 10:35AM EDT | 2024-07-31 | 38.71 | 38.10 | 38.63 | +1.94 | +5.28% | 1 | 28 | 21.40% |
| SPY240816C00480000 | 2024-04-23 12:18PM EDT | 2024-08-16 | 38.81 | 40.21 | 40.70 | 0.00 | - | 2 | 597 | 21.96% |
| SPY240830C00480000 | 2024-04-23 10:54AM EDT | 2024-08-30 | 40.20 | 41.89 | 42.47 | 0.00 | - | 17 | 57 | 22.40% |
| SPY240920C00480000 | 2024-04-26 3:12PM EDT | 2024-09-20 | 45.07 | 43.98 | 44.43 | +7.73 | +20.70% | 16 | 6,860 | 22.45% |
| SPY240930C00480000 | 2024-04-25 4:03PM EDT | 2024-09-30 | 43.00 | 44.25 | 44.88 | 0.00 | - | 29 | 389 | 22.10% |
| SPY241220C00480000 | 2024-04-26 2:30PM EDT | 2024-12-20 | 53.92 | 52.82 | 53.53 | +3.92 | +7.84% | 20 | 13,057 | 23.73% |
| SPY241231C00480000 | 2024-04-25 4:02PM EDT | 2024-12-31 | 51.04 | 53.16 | 54.00 | 0.00 | - | 4 | 204 | 23.50% |
| SPY250117C00480000 | 2024-04-26 2:18PM EDT | 2025-01-17 | 55.79 | 54.67 | 55.60 | +5.01 | +9.87% | 17 | 28,819 | 23.74% |
| SPY250321C00480000 | 2024-04-25 10:30AM EDT | 2025-03-21 | 55.20 | 60.51 | 61.73 | 0.00 | - | 3 | 691 | 24.75% |
| SPY250331C00480000 | 2024-04-15 11:00AM EDT | 2025-03-31 | 66.73 | 60.79 | 62.17 | 0.00 | - | 1 | 5 | 24.63% |
| SPY250620C00480000 | 2024-04-25 11:16AM EDT | 2025-06-20 | 62.00 | 67.57 | 69.12 | 0.00 | - | 1 | 346 | 25.52% |
| SPY250919C00480000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 82.66 | 73.79 | 75.94 | 0.00 | - | 4 | 1 | 26.15% |
| SPY251219C00480000 | 2024-04-25 11:16AM EDT | 2025-12-19 | 74.50 | 79.46 | 82.31 | 0.00 | - | 1 | 1,543 | 26.68% |
| SPY260116C00480000 | 2024-04-23 2:00PM EDT | 2026-01-16 | 80.96 | 80.59 | 83.70 | 0.00 | - | 3 | 570 | 26.63% |
| SPY261218C00480000 | 2024-04-25 12:35PM EDT | 2026-12-18 | 101.86 | 98.99 | 103.50 | +5.45 | +5.65% | 4 | 274 | 27.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00480000 | 2024-04-26 3:45PM EDT | 2024-04-29 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 589 | 6,256 | 25.00% |
| SPY240430P00480000 | 2024-04-26 3:52PM EDT | 2024-04-30 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 3,210 | 11,038 | 22.66% |
| SPY240501P00480000 | 2024-04-26 3:08PM EDT | 2024-05-01 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 841 | 1,942 | 21.58% |
| SPY240502P00480000 | 2024-04-26 4:12PM EDT | 2024-05-02 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 110 | 1,138 | 20.61% |
| SPY240503P00480000 | 2024-04-26 4:13PM EDT | 2024-05-03 | 0.10 | 0.10 | 0.11 | -0.09 | -47.37% | 4,777 | 18,224 | 20.36% |
| SPY240510P00480000 | 2024-04-26 4:14PM EDT | 2024-05-10 | 0.35 | 0.35 | 0.36 | -0.13 | -27.08% | 1,812 | 6,782 | 17.77% |
| SPY240517P00480000 | 2024-04-26 4:14PM EDT | 2024-05-17 | 0.74 | 0.74 | 0.75 | -0.13 | -14.94% | 16,949 | 82,712 | 17.09% |
| SPY240524P00480000 | 2024-04-26 4:03PM EDT | 2024-05-24 | 1.12 | 1.11 | 1.13 | -0.18 | -13.85% | 1,389 | 5,664 | 16.47% |
| SPY240531P00480000 | 2024-04-26 4:08PM EDT | 2024-05-31 | 1.46 | 1.45 | 1.48 | -0.21 | -12.57% | 1,500 | 12,007 | 15.92% |
| SPY240621P00480000 | 2024-04-26 4:10PM EDT | 2024-06-21 | 2.81 | 2.81 | 2.84 | -0.22 | -7.26% | 14,079 | 73,675 | 15.61% |
| SPY240628P00480000 | 2024-04-26 3:57PM EDT | 2024-06-28 | 3.18 | 3.21 | 3.26 | -0.28 | -8.09% | 82 | 5,513 | 15.50% |
| SPY240719P00480000 | 2024-04-26 4:10PM EDT | 2024-07-19 | 4.28 | 4.30 | 4.35 | -0.19 | -4.25% | 882 | 9,611 | 15.06% |
| SPY240731P00480000 | 2024-04-26 4:06PM EDT | 2024-07-31 | 4.91 | 4.88 | 4.95 | -0.24 | -4.66% | 121 | 1,684 | 14.89% |
| SPY240816P00480000 | 2024-04-26 3:54PM EDT | 2024-08-16 | 5.66 | 5.68 | 5.74 | -0.33 | -5.51% | 421 | 10,791 | 14.73% |
| SPY240830P00480000 | 2024-04-26 2:27PM EDT | 2024-08-30 | 6.26 | 6.33 | 6.39 | -0.74 | -10.57% | 8 | 1,535 | 14.60% |
| SPY240920P00480000 | 2024-04-26 4:13PM EDT | 2024-09-20 | 7.31 | 7.29 | 7.34 | -0.19 | -2.53% | 5,251 | 27,130 | 14.45% |
| SPY240930P00480000 | 2024-04-26 2:58PM EDT | 2024-09-30 | 7.60 | 7.70 | 7.80 | -0.90 | -10.59% | 19 | 4,753 | 14.41% |
| SPY241220P00480000 | 2024-04-26 3:34PM EDT | 2024-12-20 | 11.49 | 11.64 | 11.75 | -0.32 | -2.71% | 193 | 19,093 | 14.59% |
| SPY241231P00480000 | 2024-04-26 3:17PM EDT | 2024-12-31 | 11.85 | 12.00 | 12.19 | -3.19 | -21.21% | 49 | 602 | 14.57% |
| SPY250117P00480000 | 2024-04-26 3:01PM EDT | 2025-01-17 | 12.58 | 12.70 | 12.85 | -1.22 | -8.84% | 39 | 8,635 | 14.53% |
| SPY250321P00480000 | 2024-04-26 12:55PM EDT | 2025-03-21 | 14.83 | 15.01 | 15.20 | -1.28 | -7.95% | 8 | 7,417 | 14.46% |
| SPY250331P00480000 | 2024-04-26 3:31PM EDT | 2025-03-31 | 15.12 | 15.15 | 15.75 | -5.13 | -25.33% | 1 | 1 | 14.56% |
| SPY250620P00480000 | 2024-04-26 12:21PM EDT | 2025-06-20 | 17.90 | 17.77 | 18.16 | -0.95 | -5.04% | 7 | 1,531 | 14.32% |
| SPY250919P00480000 | 2024-04-26 9:53AM EDT | 2025-09-19 | 20.60 | 20.17 | 21.06 | -1.50 | -6.79% | 1 | 14 | 14.31% |
| SPY251219P00480000 | 2024-04-26 10:51AM EDT | 2025-12-19 | 22.94 | 22.56 | 23.27 | -1.26 | -5.21% | 1 | 3,929 | 14.11% |
| SPY260116P00480000 | 2024-04-25 10:34AM EDT | 2026-01-16 | 23.34 | 22.70 | 24.40 | -3.12 | -11.79% | 20 | 1,292 | 14.25% |
| SPY261218P00480000 | 2024-04-26 3:30PM EDT | 2026-12-18 | 30.00 | 28.43 | 32.04 | -1.50 | -4.76% | 30 | 321 | 14.01% |
© 2024 Yahoo. Todos los derechos reservados.