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
59.080,96 -704,99 (-1,18%)
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:488.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00488000 | 2024-04-26 3:01PM EDT | 2024-04-29 | 21.56 | 20.12 | 20.50 | +7.87 | +57.49% | 5 | 16 | 26.91% |
| SPY240430C00488000 | 2024-04-26 1:52PM EDT | 2024-04-30 | 21.81 | 20.22 | 20.59 | +6.61 | +43.49% | 2 | 511 | 24.88% |
| SPY240501C00488000 | 2024-04-19 3:13PM EDT | 2024-05-01 | 21.35 | 20.46 | 20.65 | +9.86 | +85.81% | 1 | 59 | 23.10% |
| SPY240502C00488000 | 2024-04-25 10:25AM EDT | 2024-05-02 | 13.25 | 20.74 | 20.92 | 0.00 | - | 2 | 163 | 23.94% |
| SPY240503C00488000 | 2024-04-26 12:16PM EDT | 2024-05-03 | 21.46 | 20.91 | 21.09 | +4.53 | +26.76% | 8 | 16 | 23.57% |
| SPY240510C00488000 | 2024-04-26 9:57AM EDT | 2024-05-10 | 22.00 | 21.92 | 22.09 | +6.90 | +45.70% | 10 | 5 | 21.36% |
| SPY240517C00488000 | 2024-04-26 2:11PM EDT | 2024-05-17 | 24.05 | 23.06 | 23.21 | +4.76 | +24.68% | 2 | 2,934 | 20.92% |
| SPY240524C00488000 | 2024-04-23 12:15PM EDT | 2024-05-24 | 22.67 | 24.19 | 24.35 | 0.00 | - | 30 | 28 | 20.87% |
| SPY240531C00488000 | 2024-04-25 12:28PM EDT | 2024-05-31 | 20.00 | 25.00 | 25.15 | 0.00 | - | 3 | 282 | 20.30% |
| SPY240621C00488000 | 2024-04-26 10:24AM EDT | 2024-06-21 | 28.40 | 27.56 | 28.03 | +5.54 | +24.23% | 6 | 302 | 20.41% |
| SPY240628C00488000 | 2024-04-18 11:13AM EDT | 2024-06-28 | 26.50 | 27.91 | 28.45 | 0.00 | - | 10 | 335 | 19.82% |
| SPY240719C00488000 | 2024-04-25 10:52AM EDT | 2024-07-19 | 23.82 | 30.17 | 30.58 | 0.00 | - | 1 | 847 | 19.65% |
| SPY240731C00488000 | 2024-04-23 10:19AM EDT | 2024-07-31 | 29.06 | 31.51 | 32.00 | 0.00 | - | 240 | 208 | 19.90% |
| SPY240816C00488000 | 2024-04-26 11:14AM EDT | 2024-08-16 | 33.92 | 33.69 | 34.14 | +5.95 | +21.27% | 3 | 64 | 20.51% |
| SPY240830C00488000 | 2024-04-18 9:51AM EDT | 2024-08-30 | 32.80 | 35.41 | 35.96 | 0.00 | - | - | 5 | 21.00% |
| SPY241231C00488000 | 2024-04-18 10:54AM EDT | 2024-12-31 | 46.05 | 47.14 | 47.93 | 0.00 | - | 6 | 59 | 22.52% |
| SPY250331C00488000 | 2024-04-15 10:56AM EDT | 2025-03-31 | 60.94 | 54.95 | 56.27 | 0.00 | - | - | 3 | 23.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00488000 | 2024-04-26 4:11PM EDT | 2024-04-29 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 2,275 | 1,771 | 18.36% |
| SPY240430P00488000 | 2024-04-26 4:12PM EDT | 2024-04-30 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 1,073 | 2,518 | 17.38% |
| SPY240501P00488000 | 2024-04-26 4:11PM EDT | 2024-05-01 | 0.07 | 0.07 | 0.08 | -0.10 | -58.82% | 1,445 | 757 | 17.19% |
| SPY240502P00488000 | 2024-04-26 3:49PM EDT | 2024-05-02 | 0.12 | 0.12 | 0.13 | -0.47 | -79.66% | 102 | 105 | 16.99% |
| SPY240503P00488000 | 2024-04-26 4:09PM EDT | 2024-05-03 | 0.21 | 0.22 | 0.23 | -0.13 | -38.24% | 2,940 | 1,613 | 17.46% |
| SPY240510P00488000 | 2024-04-26 4:11PM EDT | 2024-05-10 | 0.68 | 0.68 | 0.69 | -0.44 | -39.29% | 248 | 827 | 15.86% |
| SPY240517P00488000 | 2024-04-26 4:13PM EDT | 2024-05-17 | 1.28 | 1.28 | 1.29 | -0.19 | -12.93% | 1,765 | 45,113 | 15.52% |
| SPY240524P00488000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 1.81 | 1.81 | 1.84 | -0.30 | -14.22% | 112 | 1,275 | 15.14% |
| SPY240531P00488000 | 2024-04-26 4:03PM EDT | 2024-05-31 | 2.24 | 2.24 | 2.27 | -0.30 | -11.81% | 92 | 5,903 | 14.62% |
| SPY240621P00488000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 3.80 | 3.89 | 3.92 | -1.48 | -28.03% | 1,239 | 5,368 | 14.48% |
| SPY240628P00488000 | 2024-04-26 3:04PM EDT | 2024-06-28 | 4.24 | 4.36 | 4.41 | -1.86 | -30.49% | 16 | 142 | 14.41% |
| SPY240719P00488000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 5.58 | 5.57 | 5.63 | -1.41 | -20.17% | 31 | 3,505 | 14.06% |
| SPY240731P00488000 | 2024-04-26 9:33AM EDT | 2024-07-31 | 6.88 | 6.21 | 6.28 | -0.70 | -9.23% | 2 | 252 | 13.91% |
| SPY240816P00488000 | 2024-04-26 1:40PM EDT | 2024-08-16 | 6.93 | 7.08 | 7.14 | -0.97 | -12.28% | 6 | 397 | 13.79% |
| SPY240830P00488000 | 2024-04-15 10:35AM EDT | 2024-08-30 | 9.53 | 7.76 | 7.84 | 0.00 | - | 80 | 635 | 13.68% |
| SPY241231P00488000 | 2024-03-15 11:48AM EDT | 2024-12-31 | 15.47 | 15.21 | 15.58 | 0.00 | - | 8 | 21 | 14.88% |
© 2024 Yahoo. Todos los derechos reservados.