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
59.219,23 -571,04 (-0,96%)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00490000 | 2024-04-26 4:01PM EDT | 2024-04-29 | 18.35 | 18.13 | 18.50 | +1.73 | +10.41% | 29 | 68 | 24.71% |
| SPY240430C00490000 | 2024-04-26 3:35PM EDT | 2024-04-30 | 19.38 | 18.34 | 18.53 | +1.18 | +6.48% | 15 | 3,979 | 21.92% |
| SPY240501C00490000 | 2024-04-26 4:07PM EDT | 2024-05-01 | 18.73 | 18.48 | 18.66 | +2.48 | +15.26% | 509 | 98 | 21.39% |
| SPY240502C00490000 | 2024-04-26 1:35PM EDT | 2024-05-02 | 20.39 | 18.78 | 18.96 | +5.67 | +38.52% | 10 | 12 | 22.49% |
| SPY240503C00490000 | 2024-04-26 4:07PM EDT | 2024-05-03 | 19.27 | 18.98 | 19.15 | +2.67 | +16.08% | 586 | 894 | 22.28% |
| SPY240510C00490000 | 2024-04-26 3:44PM EDT | 2024-05-10 | 20.50 | 20.06 | 20.22 | +4.12 | +25.15% | 38 | 318 | 20.45% |
| SPY240517C00490000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 21.50 | 21.27 | 21.41 | +0.34 | +1.61% | 186 | 8,420 | 20.22% |
| SPY240524C00490000 | 2024-04-26 3:49PM EDT | 2024-05-24 | 23.15 | 22.44 | 22.59 | +7.79 | +50.72% | 43 | 1,122 | 20.24% |
| SPY240531C00490000 | 2024-04-26 3:33PM EDT | 2024-05-31 | 23.79 | 23.27 | 23.42 | +4.12 | +20.95% | 68 | 1,152 | 19.74% |
| SPY240621C00490000 | 2024-04-26 3:23PM EDT | 2024-06-21 | 26.25 | 26.05 | 26.35 | +2.93 | +12.56% | 238 | 54,376 | 19.93% |
| SPY240628C00490000 | 2024-04-26 2:57PM EDT | 2024-06-28 | 27.16 | 26.26 | 26.79 | +3.81 | +16.32% | 6 | 974 | 19.38% |
| SPY240719C00490000 | 2024-04-26 3:23PM EDT | 2024-07-19 | 29.72 | 28.56 | 28.97 | +6.37 | +27.28% | 70 | 1,344 | 19.28% |
| SPY240731C00490000 | 2024-04-26 3:27PM EDT | 2024-07-31 | 31.26 | 29.92 | 30.40 | +1.84 | +6.25% | 21 | 154 | 19.54% |
| SPY240816C00490000 | 2024-04-26 3:01PM EDT | 2024-08-16 | 33.28 | 32.11 | 32.55 | +5.21 | +18.56% | 5 | 750 | 20.16% |
| SPY240830C00490000 | 2024-04-23 1:36PM EDT | 2024-08-30 | 32.72 | 33.85 | 34.38 | 0.00 | - | 1 | 24 | 20.66% |
| SPY240920C00490000 | 2024-04-26 2:38PM EDT | 2024-09-20 | 36.72 | 35.93 | 36.42 | +6.67 | +22.20% | 12 | 6,209 | 20.81% |
| SPY240930C00490000 | 2024-04-24 9:54AM EDT | 2024-09-30 | 36.33 | 36.34 | 36.93 | +0.10 | +0.28% | 1 | 386 | 20.54% |
| SPY241220C00490000 | 2024-04-26 3:46PM EDT | 2024-12-20 | 46.03 | 45.29 | 45.95 | +4.82 | +11.70% | 29 | 15,421 | 22.47% |
| SPY241231C00490000 | 2024-04-26 9:58AM EDT | 2024-12-31 | 45.75 | 45.68 | 46.46 | +5.55 | +13.81% | 2 | 2,064 | 22.28% |
| SPY250117C00490000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 47.93 | 47.19 | 48.13 | +3.66 | +8.27% | 20 | 7,911 | 22.56% |
| SPY250321C00490000 | 2024-04-26 2:42PM EDT | 2025-03-21 | 54.43 | 53.22 | 54.36 | +3.43 | +6.73% | 2 | 2,055 | 23.65% |
| SPY250331C00490000 | 2024-04-23 2:57PM EDT | 2025-03-31 | 52.50 | 53.53 | 54.83 | 0.00 | - | 4 | 85 | 23.55% |
| SPY250620C00490000 | 2024-04-26 10:10AM EDT | 2025-06-20 | 61.35 | 60.45 | 61.91 | +3.47 | +6.00% | 1 | 789 | 24.53% |
| SPY250919C00490000 | 2024-04-25 1:24PM EDT | 2025-09-19 | 63.17 | 66.83 | 68.87 | 0.00 | - | 1 | 7 | 25.25% |
| SPY251219C00490000 | 2024-04-25 11:11AM EDT | 2025-12-19 | 69.00 | 72.65 | 75.38 | 0.00 | - | 49 | 772 | 25.86% |
| SPY260116C00490000 | 2024-04-25 12:05PM EDT | 2026-01-16 | 69.95 | 73.85 | 76.83 | 0.00 | - | 1 | 418 | 25.84% |
| SPY261218C00490000 | 2024-04-25 2:55PM EDT | 2026-12-18 | 90.93 | 92.60 | 97.00 | 0.00 | - | 3 | 1,073 | 27.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00490000 | 2024-04-26 4:07PM EDT | 2024-04-29 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 12,086 | 14,100 | 16.80% |
| SPY240430P00490000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 4,290 | 23,728 | 15.82% |
| SPY240501P00490000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 0.10 | 0.09 | 0.10 | -0.17 | -62.96% | 1,744 | 3,259 | 16.31% |
| SPY240502P00490000 | 2024-04-26 4:13PM EDT | 2024-05-02 | 0.17 | 0.16 | 0.17 | -0.21 | -55.26% | 757 | 2,725 | 16.33% |
| SPY240503P00490000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 0.28 | 0.28 | 0.29 | -0.24 | -46.15% | 16,421 | 31,656 | 16.82% |
| SPY240510P00490000 | 2024-04-26 4:14PM EDT | 2024-05-10 | 0.83 | 0.81 | 0.83 | -0.26 | -23.85% | 4,062 | 6,687 | 15.44% |
| SPY240517P00490000 | 2024-04-26 4:15PM EDT | 2024-05-17 | 1.49 | 1.47 | 1.49 | -0.24 | -13.87% | 10,380 | 74,691 | 15.15% |
| SPY240524P00490000 | 2024-04-26 4:12PM EDT | 2024-05-24 | 2.03 | 2.07 | 2.08 | -0.32 | -13.62% | 749 | 7,102 | 14.80% |
| SPY240531P00490000 | 2024-04-26 4:09PM EDT | 2024-05-31 | 2.50 | 2.50 | 2.53 | -0.31 | -11.03% | 2,896 | 8,498 | 14.29% |
| SPY240621P00490000 | 2024-04-26 4:14PM EDT | 2024-06-21 | 4.24 | 4.23 | 4.26 | -0.31 | -6.81% | 5,570 | 61,232 | 14.21% |
| SPY240628P00490000 | 2024-04-26 4:09PM EDT | 2024-06-28 | 4.69 | 4.72 | 4.77 | -0.39 | -7.68% | 180 | 3,884 | 14.15% |
| SPY240719P00490000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 5.97 | 5.96 | 6.01 | -0.27 | -4.33% | 1,756 | 7,794 | 13.80% |
| SPY240731P00490000 | 2024-04-26 3:58PM EDT | 2024-07-31 | 6.57 | 6.62 | 6.68 | -0.44 | -6.28% | 484 | 1,786 | 13.67% |
| SPY240816P00490000 | 2024-04-26 4:06PM EDT | 2024-08-16 | 7.49 | 7.49 | 7.55 | -0.30 | -3.85% | 292 | 14,436 | 13.55% |
| SPY240830P00490000 | 2024-04-26 2:27PM EDT | 2024-08-30 | 8.12 | 8.18 | 8.26 | -0.36 | -4.25% | 39 | 3,014 | 13.46% |
| SPY240920P00490000 | 2024-04-26 4:13PM EDT | 2024-09-20 | 9.27 | 9.23 | 9.30 | -0.18 | -1.90% | 1,440 | 19,408 | 13.37% |
| SPY240930P00490000 | 2024-04-26 3:24PM EDT | 2024-09-30 | 9.37 | 9.68 | 9.79 | -0.65 | -6.49% | 62 | 1,028 | 13.35% |
| SPY241220P00490000 | 2024-04-26 4:01PM EDT | 2024-12-20 | 14.01 | 13.93 | 14.05 | -0.05 | -0.36% | 127 | 23,123 | 13.69% |
| SPY241231P00490000 | 2024-04-26 3:06PM EDT | 2024-12-31 | 14.09 | 14.31 | 14.52 | -1.95 | -12.16% | 7 | 331 | 13.69% |
| SPY250117P00490000 | 2024-04-26 3:59PM EDT | 2025-01-17 | 15.15 | 15.05 | 15.22 | -0.06 | -0.39% | 100 | 25,755 | 13.68% |
| SPY250321P00490000 | 2024-04-26 3:34PM EDT | 2025-03-21 | 17.23 | 17.46 | 17.67 | -1.66 | -8.79% | 10 | 3,195 | 13.66% |
| SPY250331P00490000 | 2024-04-23 10:42AM EDT | 2025-03-31 | 19.57 | 17.57 | 18.25 | 0.00 | - | 3 | 20 | 13.77% |
| SPY250620P00490000 | 2024-04-26 11:27AM EDT | 2025-06-20 | 20.48 | 20.30 | 20.71 | -0.09 | -0.44% | 4 | 806 | 13.57% |
| SPY250919P00490000 | 2024-04-25 12:02PM EDT | 2025-09-19 | 25.85 | 22.77 | 23.69 | 0.00 | - | 20 | 18 | 13.61% |
| SPY251219P00490000 | 2024-04-26 12:01PM EDT | 2025-12-19 | 25.65 | 24.97 | 26.00 | -1.31 | -4.86% | 3 | 14,539 | 13.47% |
| SPY260116P00490000 | 2024-04-26 1:00PM EDT | 2026-01-16 | 26.00 | 25.35 | 27.14 | -1.97 | -7.04% | 13 | 349 | 13.61% |
| SPY261218P00490000 | 2024-04-26 10:40AM EDT | 2026-12-18 | 33.20 | 31.29 | 34.98 | +0.16 | +0.48% | 15 | 463 | 13.48% |
© 2024 Yahoo. Todos los derechos reservados.