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
59.327,88 -280,36 (-0,47%)
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:491.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00491000 | 2024-04-26 3:30PM EDT | 2024-04-29 | 18.57 | 17.13 | 17.50 | +6.26 | +50.85% | 21 | 23 | 28.91% |
| SPY240430C00491000 | 2024-04-26 2:44PM EDT | 2024-04-30 | 18.25 | 17.35 | 17.53 | +4.57 | +33.41% | 5 | 378 | 24.17% |
| SPY240501C00491000 | 2024-04-26 9:45AM EDT | 2024-05-01 | 17.42 | 17.50 | 17.68 | +4.38 | +33.59% | 3 | 264 | 23.15% |
| SPY240502C00491000 | 2024-04-26 9:58AM EDT | 2024-05-02 | 17.80 | 17.80 | 17.98 | +3.45 | +24.04% | 1 | 264 | 23.80% |
| SPY240503C00491000 | 2024-04-26 1:42PM EDT | 2024-05-03 | 19.14 | 18.03 | 18.20 | +8.87 | +86.37% | 6 | 45 | 23.49% |
| SPY240510C00491000 | 2024-04-26 3:38PM EDT | 2024-05-10 | 20.17 | 19.15 | 19.31 | +2.67 | +15.26% | 1 | 8 | 20.83% |
| SPY240517C00491000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 20.69 | 20.38 | 20.52 | +3.93 | +23.45% | 107 | 2,269 | 20.36% |
| SPY240524C00491000 | 2024-04-25 10:17AM EDT | 2024-05-24 | 15.23 | 21.58 | 21.73 | 0.00 | - | 20 | 11 | 20.32% |
| SPY240531C00491000 | 2024-04-24 3:32PM EDT | 2024-05-31 | 21.11 | 22.42 | 22.56 | 0.00 | - | 1 | 2,488 | 19.74% |
| SPY240621C00491000 | 2024-04-25 12:32PM EDT | 2024-06-21 | 20.49 | 25.09 | 25.52 | 0.00 | - | 10 | 407 | 19.87% |
| SPY240628C00491000 | 2024-04-25 9:31AM EDT | 2024-06-28 | 19.70 | 25.45 | 25.97 | 0.00 | - | 3 | 4 | 19.32% |
| SPY240719C00491000 | 2024-04-26 9:50AM EDT | 2024-07-19 | 27.65 | 27.77 | 28.17 | +6.14 | +28.54% | 1 | 336 | 19.21% |
| SPY240731C00491000 | 2024-04-22 4:14PM EDT | 2024-07-31 | 24.06 | 29.14 | 29.61 | 0.00 | - | 2 | 19 | 19.47% |
| SPY240816C00491000 | 2024-04-26 9:53AM EDT | 2024-08-16 | 31.20 | 31.33 | 31.77 | +1.34 | +4.49% | 13 | 132 | 20.09% |
| SPY240830C00491000 | 2024-04-23 9:45AM EDT | 2024-08-30 | 30.40 | 33.07 | 33.60 | 0.00 | - | 2 | 21 | 20.57% |
| SPY241231C00491000 | 2024-04-24 2:09PM EDT | 2024-12-31 | 44.40 | 44.95 | 45.72 | 0.00 | - | 3 | 83 | 22.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00491000 | 2024-04-26 4:06PM EDT | 2024-04-29 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 9,374 | 9,392 | 19.53% |
| SPY240430P00491000 | 2024-04-26 4:13PM EDT | 2024-04-30 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 2,482 | 3,460 | 17.97% |
| SPY240501P00491000 | 2024-04-26 4:02PM EDT | 2024-05-01 | 0.10 | 0.10 | 0.11 | -0.21 | -67.74% | 569 | 9,121 | 17.63% |
| SPY240502P00491000 | 2024-04-26 3:57PM EDT | 2024-05-02 | 0.18 | 0.18 | 0.19 | -0.21 | -53.85% | 136 | 610 | 17.43% |
| SPY240503P00491000 | 2024-04-26 4:11PM EDT | 2024-05-03 | 0.33 | 0.32 | 0.34 | -0.25 | -43.10% | 1,347 | 2,096 | 17.99% |
| SPY240510P00491000 | 2024-04-26 4:11PM EDT | 2024-05-10 | 0.88 | 0.90 | 0.91 | -0.48 | -35.29% | 506 | 256 | 15.81% |
| SPY240517P00491000 | 2024-04-26 4:01PM EDT | 2024-05-17 | 1.58 | 1.58 | 1.61 | -0.31 | -16.40% | 1,836 | 7,478 | 15.36% |
| SPY240524P00491000 | 2024-04-26 3:46PM EDT | 2024-05-24 | 2.12 | 2.18 | 2.21 | -0.37 | -14.86% | 112 | 947 | 14.89% |
| SPY240531P00491000 | 2024-04-26 3:46PM EDT | 2024-05-31 | 2.59 | 2.65 | 2.68 | -0.45 | -14.80% | 57 | 1,181 | 14.35% |
| SPY240621P00491000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 4.31 | 4.41 | 4.44 | -0.69 | -13.80% | 475 | 8,706 | 14.19% |
| SPY240628P00491000 | 2024-04-26 3:17PM EDT | 2024-06-28 | 4.72 | 4.91 | 4.96 | -1.57 | -24.96% | 60 | 147 | 14.13% |
| SPY240719P00491000 | 2024-04-26 3:47PM EDT | 2024-07-19 | 6.13 | 6.16 | 6.22 | -1.35 | -18.05% | 17 | 1,276 | 13.77% |
| SPY240731P00491000 | 2024-04-26 1:16PM EDT | 2024-07-31 | 6.58 | 6.83 | 6.89 | -1.99 | -23.22% | 2 | 68 | 13.62% |
| SPY240816P00491000 | 2024-04-26 1:54PM EDT | 2024-08-16 | 7.46 | 7.70 | 7.76 | -1.65 | -18.11% | 6 | 366 | 13.49% |
| SPY240830P00491000 | 2024-04-24 11:21AM EDT | 2024-08-30 | 9.77 | 8.40 | 8.48 | 0.00 | - | 2 | 614 | 13.40% |
| SPY241231P00491000 | 2024-04-26 10:16AM EDT | 2024-12-31 | 14.45 | 14.56 | 14.74 | -1.57 | -9.80% | 3 | 60 | 13.60% |
© 2024 Yahoo. Todos los derechos reservados.