Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
52.885,52 -609,37 (-1,14%)
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 comprapara3 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240904C00490000 | 2024-08-27 9:56AM EDT | 2024-09-04 | 70.62 | 73.06 | 73.56 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240905C00490000 | 2024-08-28 10:45AM EDT | 2024-09-05 | 70.70 | 73.15 | 73.63 | 0.00 | - | - | - | 0.00% |
| SPY240906C00490000 | 2024-08-29 9:34AM EDT | 2024-09-06 | 71.47 | 73.39 | 73.87 | 0.00 | - | 8 | 14 | 50.68% |
| SPY240913C00490000 | 2024-08-30 3:50PM EDT | 2024-09-13 | 73.47 | 74.14 | 74.36 | -1.33 | -1.78% | 41 | 143 | 42.40% |
| SPY240920C00490000 | 2024-08-30 2:50PM EDT | 2024-09-20 | 72.26 | 74.33 | 75.14 | +1.02 | +1.43% | 34 | 5,877 | 40.03% |
| SPY240930C00490000 | 2024-08-29 2:38PM EDT | 2024-09-30 | 71.22 | 74.37 | 75.20 | 0.00 | - | 16 | 531 | 32.97% |
| SPY241018C00490000 | 2024-08-29 3:09PM EDT | 2024-10-18 | 71.69 | 75.70 | 76.58 | 0.00 | - | 1 | 660 | 30.66% |
| SPY241031C00490000 | 2024-08-28 1:21PM EDT | 2024-10-31 | 72.91 | 76.87 | 77.88 | 0.00 | - | 57 | 134 | 30.29% |
| SPY241115C00490000 | 2024-08-30 11:55AM EDT | 2024-11-15 | 75.26 | 78.94 | 79.77 | +0.04 | +0.05% | 103 | 751 | 30.63% |
| SPY241129C00490000 | 2024-08-30 10:05AM EDT | 2024-11-29 | 79.63 | 80.27 | 81.35 | -0.09 | -0.11% | 3 | 198 | 30.56% |
| SPY241220C00490000 | 2024-08-30 2:29PM EDT | 2024-12-20 | 83.19 | 82.23 | 83.25 | +2.20 | +2.72% | 39 | 15,088 | 29.95% |
| SPY241231C00490000 | 2024-08-27 2:57PM EDT | 2024-12-31 | 82.07 | 82.39 | 83.59 | 0.00 | - | 5 | 2,125 | 28.97% |
| SPY250117C00490000 | 2024-08-28 2:18PM EDT | 2025-01-17 | 78.57 | 83.48 | 84.85 | 0.00 | - | 71 | 7,968 | 28.50% |
| SPY250131C00490000 | 2024-08-30 10:13AM EDT | 2025-01-31 | 84.49 | 84.72 | 86.27 | +0.27 | +0.32% | 2 | 233 | 28.59% |
| SPY250228C00490000 | 2024-08-26 1:15PM EDT | 2025-02-28 | 87.36 | 87.34 | 89.31 | 0.00 | - | - | 1 | 28.96% |
| SPY250321C00490000 | 2024-08-29 10:36AM EDT | 2025-03-21 | 89.37 | 89.03 | 90.64 | 0.00 | - | 1 | 1,388 | 28.49% |
| SPY250331C00490000 | 2024-08-26 9:34AM EDT | 2025-03-31 | 91.62 | 89.47 | 91.27 | 0.00 | - | 2 | 148 | 28.30% |
| SPY250417C00490000 | 2024-08-29 9:33AM EDT | 2025-04-17 | 87.20 | 90.36 | 92.07 | -2.39 | -2.67% | 2 | 304 | 27.82% |
| SPY250620C00490000 | 2024-08-30 10:49AM EDT | 2025-06-20 | 94.95 | 95.10 | 97.21 | -1.54 | -1.60% | 20 | 1,518 | 27.89% |
| SPY250630C00490000 | 2024-08-27 10:06AM EDT | 2025-06-30 | 94.85 | 95.25 | 97.55 | +0.09 | +0.09% | 2 | 30 | 27.63% |
| SPY250815C00490000 | 2024-08-29 12:16PM EDT | 2025-08-15 | 99.63 | 98.33 | 100.74 | 0.00 | - | 3 | 2 | 27.56% |
| SPY250919C00490000 | 2024-08-30 2:18PM EDT | 2025-09-19 | 102.10 | 100.63 | 103.24 | +0.10 | +0.10% | 4 | 1,435 | 27.61% |
| SPY251219C00490000 | 2024-08-27 3:03PM EDT | 2025-12-19 | 106.16 | 106.21 | 109.36 | 0.00 | - | 1 | 981 | 27.71% |
| SPY260116C00490000 | 2024-08-28 3:36PM EDT | 2026-01-16 | 104.78 | 106.90 | 110.19 | 0.00 | - | 2 | 401 | 27.30% |
| SPY260618C00490000 | 2024-08-28 11:23AM EDT | 2026-06-18 | 113.51 | 115.08 | 119.50 | 0.00 | - | 1 | 5 | 27.55% |
| SPY261218C00490000 | 2024-08-28 1:25PM EDT | 2026-12-18 | 121.46 | 123.50 | 128.43 | 0.00 | - | 1 | 1,080 | 27.41% |
Opciones de ventapara3 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240903P00490000 | 2024-08-30 1:00PM EDT | 2024-09-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 145 | 51.56% |
| SPY240904P00490000 | 2024-08-29 11:33AM EDT | 2024-09-04 | 0.02 | 0.01 | 0.02 | 0.00 | - | 35 | 36 | 47.66% |
| SPY240905P00490000 | 2024-08-30 11:19AM EDT | 2024-09-05 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1 | - | 44.53% |
| SPY240906P00490000 | 2024-08-30 3:26PM EDT | 2024-09-06 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 40 | 1,797 | 41.80% |
| SPY240909P00490000 | 2024-08-30 10:52AM EDT | 2024-09-09 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 10 | - | 35.74% |
| SPY240913P00490000 | 2024-08-30 3:07PM EDT | 2024-09-13 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 78 | 1,580 | 33.01% |
| SPY240920P00490000 | 2024-08-30 3:24PM EDT | 2024-09-20 | 0.32 | 0.33 | 0.34 | -0.10 | -23.81% | 306 | 55,247 | 30.32% |
| SPY240927P00490000 | 2024-08-30 4:10PM EDT | 2024-09-27 | 0.45 | 0.45 | 0.47 | -0.16 | -26.23% | 190 | 718 | 27.54% |
| SPY240930P00490000 | 2024-08-30 4:14PM EDT | 2024-09-30 | 0.49 | 0.49 | 0.50 | -0.15 | -23.44% | 323 | 9,253 | 26.42% |
| SPY241004P00490000 | 2024-08-30 4:02PM EDT | 2024-10-04 | 0.64 | 0.64 | 0.66 | -0.19 | -22.89% | 14 | 70 | 26.09% |
| SPY241018P00490000 | 2024-08-30 4:08PM EDT | 2024-10-18 | 1.05 | 1.05 | 1.07 | -0.22 | -17.32% | 655 | 55,506 | 24.15% |
| SPY241031P00490000 | 2024-08-30 3:52PM EDT | 2024-10-31 | 1.38 | 1.41 | 1.43 | -0.43 | -23.76% | 25 | 8,971 | 22.82% |
| SPY241115P00490000 | 2024-08-30 4:06PM EDT | 2024-11-15 | 2.16 | 2.14 | 2.17 | -0.39 | -15.29% | 1,859 | 56,739 | 22.59% |
| SPY241129P00490000 | 2024-08-30 12:42PM EDT | 2024-11-29 | 2.69 | 2.57 | 2.62 | -0.41 | -13.23% | 27 | 881 | 21.80% |
| SPY241220P00490000 | 2024-08-30 3:08PM EDT | 2024-12-20 | 3.50 | 3.47 | 3.50 | -0.40 | -10.26% | 25 | 48,730 | 21.28% |
| SPY241231P00490000 | 2024-08-30 10:26AM EDT | 2024-12-31 | 3.97 | 3.76 | 3.81 | -0.41 | -9.36% | 5 | 2,483 | 20.81% |
| SPY250117P00490000 | 2024-08-30 4:02PM EDT | 2025-01-17 | 4.38 | 4.36 | 4.42 | -0.72 | -14.12% | 32 | 28,135 | 20.40% |
| SPY250131P00490000 | 2024-08-30 3:59PM EDT | 2025-01-31 | 4.84 | 4.83 | 4.90 | -0.32 | -6.20% | 4 | 2,649 | 20.09% |
| SPY250228P00490000 | 2024-08-30 11:25AM EDT | 2025-02-28 | 6.24 | 5.72 | 5.81 | +0.11 | +1.79% | 4 | 18 | 19.54% |
| SPY250321P00490000 | 2024-08-30 12:37PM EDT | 2025-03-21 | 6.45 | 6.48 | 6.52 | -0.68 | -9.54% | 23 | 3,977 | 19.25% |
| SPY250331P00490000 | 2024-08-29 10:40AM EDT | 2025-03-31 | 7.08 | 6.77 | 6.85 | 0.00 | - | 2 | 517 | 19.12% |
| SPY250417P00490000 | 2024-08-22 12:57PM EDT | 2025-04-17 | 8.95 | 7.37 | 7.44 | 0.00 | - | 2 | 216 | 18.96% |
| SPY250620P00490000 | 2024-08-30 1:29PM EDT | 2025-06-20 | 9.93 | 9.23 | 9.31 | -0.15 | -1.49% | 10 | 7,176 | 18.25% |
| SPY250630P00490000 | 2024-08-29 10:51AM EDT | 2025-06-30 | 9.81 | 9.53 | 9.64 | 0.00 | - | 20 | 1,935 | 18.20% |
| SPY250815P00490000 | 2024-08-22 1:59PM EDT | 2025-08-15 | 13.26 | 11.02 | 11.14 | 0.00 | - | 1 | 40 | 17.98% |
| SPY250919P00490000 | 2024-08-30 10:08AM EDT | 2025-09-19 | 12.35 | 12.05 | 12.18 | -0.35 | -2.76% | 10 | 949 | 17.80% |
| SPY251219P00490000 | 2024-08-30 12:47PM EDT | 2025-12-19 | 15.55 | 14.57 | 14.78 | +0.64 | +4.29% | 1 | 12,262 | 17.44% |
| SPY260116P00490000 | 2024-08-29 11:02AM EDT | 2026-01-16 | 15.67 | 15.13 | 15.66 | 0.00 | - | 5 | 4,157 | 17.41% |
| SPY260618P00490000 | 2024-08-30 4:04PM EDT | 2026-06-18 | 18.93 | 18.42 | 19.65 | -1.31 | -6.47% | 10 | 158 | 17.01% |
| SPY261218P00490000 | 2024-08-23 12:28PM EDT | 2026-12-18 | 24.69 | 22.38 | 23.76 | 0.00 | - | 6 | 878 | 16.59% |
© 2024 Yahoo. Todos los derechos reservados.