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
59.029,97 -1.142,35 (-1,90%)
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:486.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00486000 | 2024-04-26 11:21AM EDT | 2024-04-29 | 22.16 | 22.12 | 22.49 | +4.63 | +26.41% | 3 | 11 | 28.81% |
| SPY240430C00486000 | 2024-04-26 12:18PM EDT | 2024-04-30 | 22.85 | 22.22 | 22.59 | +9.25 | +68.01% | 1 | 336 | 26.86% |
| SPY240502C00486000 | 2024-04-19 3:43PM EDT | 2024-05-02 | 12.30 | 22.71 | 22.90 | 0.00 | - | 25 | 25 | 25.53% |
| SPY240503C00486000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 21.20 | 22.86 | 23.04 | +3.94 | +22.83% | 2 | 17 | 24.88% |
| SPY240517C00486000 | 2024-04-26 11:12AM EDT | 2024-05-17 | 24.80 | 24.88 | 25.04 | +7.34 | +42.04% | 218 | 402 | 21.66% |
| SPY240524C00486000 | 2024-04-23 12:56PM EDT | 2024-05-24 | 24.27 | 25.97 | 26.13 | 0.00 | - | 64 | 212 | 21.50% |
| SPY240531C00486000 | 2024-04-26 3:48PM EDT | 2024-05-31 | 27.51 | 26.76 | 26.91 | +7.80 | +39.57% | 248 | 482 | 20.88% |
| SPY240621C00486000 | 2024-04-26 1:26PM EDT | 2024-06-21 | 30.92 | 29.25 | 29.73 | +7.61 | +32.65% | 7 | 114 | 20.89% |
| SPY240628C00486000 | 2024-04-25 11:25AM EDT | 2024-06-28 | 23.45 | 29.58 | 30.14 | 0.00 | - | 1 | 583 | 20.27% |
| SPY240719C00486000 | 2024-04-26 9:50AM EDT | 2024-07-19 | 31.65 | 31.78 | 32.22 | +6.05 | +23.63% | 1 | 78 | 20.03% |
| SPY240731C00486000 | 2024-04-23 2:03PM EDT | 2024-07-31 | 32.42 | 33.12 | 33.63 | 0.00 | - | 20 | 612 | 20.27% |
| SPY240816C00486000 | 2024-04-22 2:31PM EDT | 2024-08-16 | 32.07 | 35.28 | 35.74 | 0.00 | - | 8 | 30 | 20.86% |
| SPY240830C00486000 | 2024-04-25 1:51PM EDT | 2024-08-30 | 33.78 | 37.00 | 37.56 | 0.00 | - | 2 | 126 | 21.34% |
| SPY241231C00486000 | 2024-04-19 12:03PM EDT | 2024-12-31 | 43.47 | 48.63 | 49.43 | 0.00 | - | 1 | 149 | 22.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00486000 | 2024-04-26 3:24PM EDT | 2024-04-29 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 661 | 858 | 19.92% |
| SPY240430P00486000 | 2024-04-26 3:45PM EDT | 2024-04-30 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 195 | 3,188 | 18.16% |
| SPY240501P00486000 | 2024-04-26 3:41PM EDT | 2024-05-01 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 89 | 191 | 18.26% |
| SPY240502P00486000 | 2024-04-26 3:42PM EDT | 2024-05-02 | 0.09 | 0.10 | 0.11 | -0.12 | -57.14% | 53 | 182 | 17.87% |
| SPY240503P00486000 | 2024-04-26 4:09PM EDT | 2024-05-03 | 0.17 | 0.17 | 0.18 | -0.15 | -46.87% | 736 | 892 | 18.02% |
| SPY240517P00486000 | 2024-04-26 4:04PM EDT | 2024-05-17 | 1.11 | 1.11 | 1.12 | -0.23 | -17.16% | 12,439 | 38,306 | 15.90% |
| SPY240524P00486000 | 2024-04-26 3:55PM EDT | 2024-05-24 | 1.61 | 1.59 | 1.62 | -1.11 | -40.81% | 135 | 568 | 15.45% |
| SPY240531P00486000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 2.02 | 2.01 | 2.04 | -0.41 | -16.87% | 91 | 592 | 14.95% |
| SPY240621P00486000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 3.55 | 3.59 | 3.62 | -1.34 | -27.40% | 271 | 3,073 | 14.78% |
| SPY240628P00486000 | 2024-04-26 3:06PM EDT | 2024-06-28 | 3.90 | 4.04 | 4.09 | -1.62 | -29.35% | 2 | 722 | 14.69% |
| SPY240719P00486000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 5.20 | 5.22 | 5.27 | -1.34 | -20.49% | 16 | 1,228 | 14.30% |
| SPY240731P00486000 | 2024-04-26 3:51PM EDT | 2024-07-31 | 5.78 | 5.85 | 5.91 | -1.65 | -22.21% | 3 | 147 | 14.15% |
| SPY240816P00486000 | 2024-04-26 1:40PM EDT | 2024-08-16 | 6.58 | 6.69 | 6.75 | -2.81 | -29.93% | 9 | 537 | 14.02% |
| SPY240830P00486000 | 2024-04-26 10:30AM EDT | 2024-08-30 | 7.46 | 7.36 | 7.44 | -1.76 | -19.09% | 3 | 373 | 13.91% |
| SPY241231P00486000 | 2024-04-19 12:03PM EDT | 2024-12-31 | 13.38 | 13.33 | 13.50 | -5.15 | -27.79% | 25 | 96 | 14.02% |
| SPY250331P00486000 | 2024-04-12 3:43PM EDT | 2025-03-31 | 18.83 | 16.56 | 17.21 | 0.00 | - | - | 1 | 14.09% |
© 2024 Yahoo. Todos los derechos reservados.