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
58.952,22 -854,04 (-1,43%)
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:489.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00489000 | 2024-04-26 3:03PM EDT | 2024-04-29 | 20.44 | 19.12 | 19.50 | +7.28 | +55.32% | 76 | 65 | 25.78% |
| SPY240430C00489000 | 2024-04-26 2:01PM EDT | 2024-04-30 | 20.56 | 19.23 | 19.60 | +5.86 | +39.86% | 1 | 137 | 24.05% |
| SPY240501C00489000 | 2024-04-26 3:44PM EDT | 2024-05-01 | 19.81 | 19.47 | 19.65 | +2.01 | +11.29% | 1 | 91 | 22.17% |
| SPY240502C00489000 | 2024-04-26 3:21PM EDT | 2024-05-02 | 21.00 | 19.75 | 19.94 | +2.51 | +13.57% | 1 | 121 | 23.22% |
| SPY240503C00489000 | 2024-04-26 3:09PM EDT | 2024-05-03 | 21.15 | 19.94 | 20.12 | +7.69 | +57.13% | 17 | 16 | 22.94% |
| SPY240510C00489000 | 2024-04-23 10:27AM EDT | 2024-05-10 | 22.23 | 20.99 | 21.15 | +3.68 | +19.84% | 4 | 26 | 20.89% |
| SPY240517C00489000 | 2024-04-26 11:52AM EDT | 2024-05-17 | 22.85 | 22.16 | 22.31 | +4.57 | +25.00% | 19 | 1,560 | 20.58% |
| SPY240531C00489000 | 2024-04-24 10:05AM EDT | 2024-05-31 | 23.33 | 24.13 | 24.28 | 0.00 | - | 3 | 253 | 20.02% |
| SPY240621C00489000 | 2024-04-26 3:05PM EDT | 2024-06-21 | 27.81 | 26.72 | 27.19 | +6.59 | +31.06% | 17 | 231 | 20.17% |
| SPY240628C00489000 | 2024-04-23 2:01PM EDT | 2024-06-28 | 26.38 | 27.08 | 27.62 | 0.00 | - | 4 | 158 | 19.61% |
| SPY240719C00489000 | 2024-04-25 3:37PM EDT | 2024-07-19 | 26.39 | 29.36 | 29.77 | 0.00 | - | 4 | 66 | 19.46% |
| SPY240731C00489000 | 2024-03-21 9:33AM EDT | 2024-07-31 | 47.26 | 23.78 | 23.95 | 0.00 | - | 20 | 0 | 11.68% |
| SPY240816C00489000 | 2024-04-26 1:35PM EDT | 2024-08-16 | 34.37 | 32.89 | 33.34 | +8.41 | +32.40% | 2 | 12 | 20.34% |
| SPY241231C00489000 | 2024-04-19 3:12PM EDT | 2024-12-31 | 39.98 | 46.41 | 47.19 | 0.00 | - | 2 | 3,010 | 22.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00489000 | 2024-04-26 3:44PM EDT | 2024-04-29 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 451 | 1,107 | 17.58% |
| SPY240430P00489000 | 2024-04-26 4:00PM EDT | 2024-04-30 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 2,220 | 6,649 | 16.60% |
| SPY240501P00489000 | 2024-04-26 3:51PM EDT | 2024-05-01 | 0.08 | 0.08 | 0.09 | -0.10 | -55.56% | 1,901 | 618 | 16.75% |
| SPY240502P00489000 | 2024-04-26 3:53PM EDT | 2024-05-02 | 0.13 | 0.14 | 0.15 | -0.15 | -53.57% | 211 | 529 | 16.70% |
| SPY240503P00489000 | 2024-04-26 4:09PM EDT | 2024-05-03 | 0.24 | 0.25 | 0.26 | -0.21 | -46.67% | 668 | 7,078 | 17.16% |
| SPY240510P00489000 | 2024-04-26 4:00PM EDT | 2024-05-10 | 0.74 | 0.75 | 0.76 | -0.70 | -48.61% | 390 | 1,023 | 15.67% |
| SPY240517P00489000 | 2024-04-26 4:04PM EDT | 2024-05-17 | 1.37 | 1.37 | 1.39 | -0.23 | -14.38% | 1,603 | 45,700 | 15.35% |
| SPY240524P00489000 | 2024-04-26 4:01PM EDT | 2024-05-24 | 1.95 | 1.92 | 1.95 | -0.30 | -13.33% | 553 | 2,694 | 14.95% |
| SPY240531P00489000 | 2024-04-26 3:50PM EDT | 2024-05-31 | 2.31 | 2.37 | 2.40 | -1.03 | -30.84% | 133 | 5,543 | 14.47% |
| SPY240621P00489000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 4.04 | 4.06 | 4.09 | -1.26 | -23.77% | 393 | 12,895 | 14.35% |
| SPY240628P00489000 | 2024-04-26 3:58PM EDT | 2024-06-28 | 4.50 | 4.53 | 4.59 | -3.40 | -43.04% | 8 | 165 | 14.29% |
| SPY240719P00489000 | 2024-04-26 12:23PM EDT | 2024-07-19 | 5.79 | 5.75 | 5.82 | -1.53 | -20.90% | 7 | 535 | 13.93% |
| SPY240731P00489000 | 2024-04-25 10:23AM EDT | 2024-07-31 | 9.38 | 6.41 | 6.48 | 0.00 | - | 1 | 31 | 13.79% |
| SPY240816P00489000 | 2024-04-26 1:26PM EDT | 2024-08-16 | 7.01 | 7.28 | 7.34 | -3.07 | -30.46% | 13 | 830 | 13.67% |
| SPY240830P00489000 | 2024-04-19 3:52PM EDT | 2024-08-30 | 14.03 | 7.96 | 8.05 | 0.00 | - | 13 | 673 | 13.58% |
| SPY241231P00489000 | 2024-04-22 1:42PM EDT | 2024-12-31 | 17.38 | 14.06 | 14.26 | 0.00 | - | 4 | 249 | 13.77% |
© 2024 Yahoo. Todos los derechos reservados.