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
89,50 +0,49 (+0,55%) Oro
2.347,20 +4,70 (+0,20%) Bitcoin EUR
59.511,46 +674,72 (+1,15%)
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:492.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00492000 | 2024-04-26 4:09PM EDT | 2024-04-29 | 16.52 | 16.13 | 16.50 | +5.50 | +49.91% | 33 | 154 | 27.54% |
| SPY240430C00492000 | 2024-04-26 2:35PM EDT | 2024-04-30 | 16.85 | 16.35 | 16.54 | +0.24 | +1.44% | 7 | 494 | 23.24% |
| SPY240501C00492000 | 2024-04-25 12:04PM EDT | 2024-05-01 | 9.94 | 16.51 | 16.69 | 0.00 | - | 16 | 138 | 22.24% |
| SPY240502C00492000 | 2024-04-25 4:13PM EDT | 2024-05-02 | 16.59 | 16.83 | 17.01 | 0.00 | - | 16 | 55 | 23.05% |
| SPY240503C00492000 | 2024-04-26 4:11PM EDT | 2024-05-03 | 17.17 | 17.08 | 17.25 | +4.18 | +32.18% | 23 | 243 | 22.88% |
| SPY240510C00492000 | 2024-04-26 2:57PM EDT | 2024-05-10 | 19.06 | 18.24 | 18.40 | +4.71 | +32.82% | 20 | 354 | 20.40% |
| SPY240517C00492000 | 2024-04-26 3:06PM EDT | 2024-05-17 | 20.49 | 19.51 | 19.65 | +2.17 | +11.84% | 2 | 779 | 20.03% |
| SPY240524C00492000 | 2024-04-26 11:05AM EDT | 2024-05-24 | 21.81 | 20.73 | 20.87 | +3.83 | +21.30% | 6 | 28 | 20.01% |
| SPY240531C00492000 | 2024-04-25 3:26PM EDT | 2024-05-31 | 22.31 | 21.58 | 21.72 | +3.58 | +19.11% | 1 | 187 | 19.47% |
| SPY240621C00492000 | 2024-04-26 3:06PM EDT | 2024-06-21 | 25.31 | 24.26 | 24.70 | +2.15 | +9.28% | 2 | 743 | 19.63% |
| SPY240628C00492000 | 2024-04-24 3:26PM EDT | 2024-06-28 | 23.84 | 24.64 | 25.16 | 0.00 | - | 7 | 148 | 19.10% |
| SPY240719C00492000 | 2024-04-25 9:55AM EDT | 2024-07-19 | 20.90 | 26.99 | 27.38 | 0.00 | - | 246 | 406 | 19.02% |
| SPY240731C00492000 | 2024-04-25 2:16PM EDT | 2024-07-31 | 25.58 | 28.36 | 28.83 | 0.00 | - | 2 | 5 | 19.29% |
| SPY240816C00492000 | 2024-04-26 10:51AM EDT | 2024-08-16 | 31.03 | 30.56 | 30.99 | +4.87 | +18.62% | 1 | 132 | 19.91% |
| SPY240830C00492000 | 2024-04-25 12:02PM EDT | 2024-08-30 | 27.27 | 32.30 | 32.83 | 0.00 | - | 2 | 4 | 20.41% |
| SPY241231C00492000 | 2024-03-27 3:11PM EDT | 2024-12-31 | 56.45 | 44.23 | 44.99 | 0.00 | - | 2 | 10 | 22.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00492000 | 2024-04-26 4:06PM EDT | 2024-04-29 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 2,403 | 1,388 | 18.56% |
| SPY240430P00492000 | 2024-04-26 4:08PM EDT | 2024-04-30 | 0.04 | 0.04 | 0.05 | -0.14 | -77.78% | 2,166 | 4,892 | 17.09% |
| SPY240501P00492000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 0.12 | 0.12 | 0.13 | -0.20 | -62.50% | 603 | 501 | 17.29% |
| SPY240502P00492000 | 2024-04-26 4:09PM EDT | 2024-05-02 | 0.21 | 0.21 | 0.22 | -0.28 | -57.14% | 162 | 503 | 17.12% |
| SPY240503P00492000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 0.39 | 0.38 | 0.39 | -0.28 | -41.79% | 7,382 | 2,106 | 17.73% |
| SPY240510P00492000 | 2024-04-26 4:00PM EDT | 2024-05-10 | 0.98 | 0.98 | 1.00 | -0.45 | -31.47% | 447 | 1,828 | 15.60% |
| SPY240517P00492000 | 2024-04-26 4:14PM EDT | 2024-05-17 | 1.71 | 1.71 | 1.73 | -0.31 | -15.35% | 620 | 49,034 | 15.16% |
| SPY240524P00492000 | 2024-04-26 4:11PM EDT | 2024-05-24 | 2.32 | 2.33 | 2.36 | -0.99 | -29.91% | 342 | 1,357 | 14.73% |
| SPY240531P00492000 | 2024-04-26 4:11PM EDT | 2024-05-31 | 2.78 | 2.80 | 2.84 | -0.42 | -13.13% | 172 | 1,219 | 14.20% |
| SPY240621P00492000 | 2024-04-26 4:09PM EDT | 2024-06-21 | 4.59 | 4.60 | 4.63 | -0.31 | -6.33% | 862 | 3,431 | 14.06% |
| SPY240628P00492000 | 2024-04-26 2:33PM EDT | 2024-06-28 | 5.13 | 5.10 | 5.15 | -1.43 | -21.80% | 470 | 346 | 13.99% |
| SPY240719P00492000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 6.35 | 6.38 | 6.43 | -1.72 | -21.31% | 274 | 2,215 | 13.64% |
| SPY240731P00492000 | 2024-04-26 9:30AM EDT | 2024-07-31 | 6.96 | 7.04 | 7.11 | -1.27 | -15.43% | 4 | 108 | 13.50% |
| SPY240816P00492000 | 2024-04-26 11:00AM EDT | 2024-08-16 | 7.91 | 7.92 | 7.99 | -1.80 | -18.54% | 1,009 | 801 | 13.38% |
| SPY240830P00492000 | 2024-04-22 1:07PM EDT | 2024-08-30 | 12.44 | 8.63 | 8.71 | 0.00 | - | 24 | 746 | 13.29% |
| SPY241231P00492000 | 2024-04-25 3:50PM EDT | 2024-12-31 | 16.77 | 14.83 | 15.00 | 0.00 | - | 1 | 23 | 13.51% |
| SPY250331P00492000 | 2024-04-26 9:34AM EDT | 2025-03-31 | 18.52 | 18.10 | 18.80 | -5.63 | -23.31% | 2 | 444 | 13.63% |
© 2024 Yahoo. Todos los derechos reservados.