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
59.571,15 +629,53 (+1,07%)
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:493.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00493000 | 2024-04-26 2:32PM EDT | 2024-04-29 | 15.87 | 15.13 | 15.50 | +5.02 | +46.27% | 316 | 315 | 26.17% |
| SPY240430C00493000 | 2024-04-26 2:37PM EDT | 2024-04-30 | 16.02 | 15.36 | 15.54 | +4.93 | +44.45% | 70 | 663 | 22.10% |
| SPY240501C00493000 | 2024-04-26 12:58PM EDT | 2024-05-01 | 16.85 | 15.54 | 15.71 | +2.36 | +16.29% | 11 | 40 | 21.41% |
| SPY240502C00493000 | 2024-04-26 2:32PM EDT | 2024-05-02 | 16.52 | 15.88 | 16.05 | +4.74 | +40.24% | 12 | 132 | 22.36% |
| SPY240503C00493000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 16.47 | 16.15 | 16.31 | +3.30 | +25.06% | 19 | 451 | 22.30% |
| SPY240506C00493000 | 2024-04-26 10:01AM EDT | 2024-05-06 | 16.55 | 16.37 | 16.53 | +16.55 | - | 1 | 13 | 19.40% |
| SPY240507C00493000 | 2024-04-25 10:28AM EDT | 2024-05-07 | 10.36 | 16.58 | 16.74 | +10.36 | - | - | 1 | 19.42% |
| SPY240509C00493000 | 2024-04-26 10:21AM EDT | 2024-05-09 | 17.62 | 17.13 | 17.29 | +17.62 | - | 7 | - | 20.00% |
| SPY240510C00493000 | 2024-04-26 12:22PM EDT | 2024-05-10 | 17.99 | 17.34 | 17.49 | +6.81 | +60.91% | 13 | 200 | 19.96% |
| SPY240517C00493000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 19.00 | 18.64 | 18.78 | +3.54 | +22.90% | 2 | 1,469 | 19.69% |
| SPY240524C00493000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 20.35 | 19.88 | 20.02 | +3.78 | +22.81% | 11 | 58 | 19.70% |
| SPY240531C00493000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 21.05 | 20.75 | 20.88 | +1.67 | +8.62% | 32 | 302 | 19.19% |
| SPY240607C00493000 | 2024-04-26 4:10PM EDT | 2024-06-07 | 22.04 | 21.83 | 21.97 | +22.04 | - | 44 | 10 | 19.32% |
| SPY240621C00493000 | 2024-04-25 4:03PM EDT | 2024-06-21 | 22.39 | 23.47 | 23.89 | 0.00 | - | 63 | 10,154 | 19.40% |
| SPY240628C00493000 | 2024-04-24 3:26PM EDT | 2024-06-28 | 23.04 | 23.85 | 24.36 | 0.00 | - | 14 | 128 | 18.89% |
| SPY240719C00493000 | 2024-04-26 12:13PM EDT | 2024-07-19 | 26.53 | 26.21 | 26.60 | +4.00 | +17.75% | 1 | 329 | 18.85% |
| SPY240731C00493000 | 2024-04-22 2:19PM EDT | 2024-07-31 | 24.67 | 27.59 | 28.06 | 0.00 | - | 3 | 6 | 19.13% |
| SPY240816C00493000 | 2024-04-24 2:03PM EDT | 2024-08-16 | 28.95 | 29.79 | 30.22 | 0.00 | - | 2 | 107 | 19.74% |
| SPY240830C00493000 | 2024-04-24 11:48AM EDT | 2024-08-30 | 29.34 | 31.54 | 32.06 | 0.00 | - | 14 | 25 | 20.24% |
| SPY241231C00493000 | 2024-04-26 3:30PM EDT | 2024-12-31 | 44.30 | 43.51 | 44.27 | +2.93 | +7.08% | 5 | 19 | 21.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00493000 | 2024-04-26 4:08PM EDT | 2024-04-29 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 4,036 | 9,461 | 17.38% |
| SPY240430P00493000 | 2024-04-26 4:03PM EDT | 2024-04-30 | 0.04 | 0.05 | 0.06 | -0.18 | -81.82% | 1,143 | 5,883 | 16.60% |
| SPY240501P00493000 | 2024-04-26 4:09PM EDT | 2024-05-01 | 0.14 | 0.14 | 0.15 | -0.27 | -65.85% | 321 | 450 | 16.85% |
| SPY240502P00493000 | 2024-04-26 4:12PM EDT | 2024-05-02 | 0.25 | 0.25 | 0.26 | -0.31 | -55.36% | 217 | 500 | 16.85% |
| SPY240503P00493000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 0.45 | 0.44 | 0.45 | -0.31 | -40.79% | 1,509 | 2,261 | 17.49% |
| SPY240506P00493000 | 2024-04-26 4:13PM EDT | 2024-05-06 | 0.59 | 0.58 | 0.59 | +0.59 | - | 17,237 | 294 | 15.33% |
| SPY240507P00493000 | 2024-04-26 2:49PM EDT | 2024-05-07 | 0.73 | 0.71 | 0.73 | +0.73 | - | 95 | 176 | 15.45% |
| SPY240508P00493000 | 2024-04-26 1:55PM EDT | 2024-05-08 | 0.82 | 0.84 | 0.86 | +0.82 | - | 75 | 42 | 15.47% |
| SPY240509P00493000 | 2024-04-26 2:04PM EDT | 2024-05-09 | 0.97 | 0.95 | 0.98 | +0.97 | - | 4 | - | 15.43% |
| SPY240510P00493000 | 2024-04-26 4:02PM EDT | 2024-05-10 | 1.10 | 1.08 | 1.10 | -0.35 | -24.14% | 375 | 936 | 15.38% |
| SPY240517P00493000 | 2024-04-26 4:13PM EDT | 2024-05-17 | 1.85 | 1.84 | 1.86 | -0.30 | -13.95% | 2,091 | 16,675 | 14.97% |
| SPY240524P00493000 | 2024-04-26 4:14PM EDT | 2024-05-24 | 2.50 | 2.48 | 2.51 | -0.30 | -10.71% | 162 | 1,084 | 14.56% |
| SPY240531P00493000 | 2024-04-26 3:37PM EDT | 2024-05-31 | 2.81 | 2.97 | 3.00 | -0.39 | -12.19% | 65 | 8,558 | 14.03% |
| SPY240607P00493000 | 2024-04-26 3:08PM EDT | 2024-06-07 | 3.32 | 3.52 | 3.57 | +3.32 | - | 34 | 31 | 13.85% |
| SPY240621P00493000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 4.75 | 4.80 | 4.83 | -0.40 | -7.77% | 866 | 16,339 | 13.92% |
| SPY240628P00493000 | 2024-04-26 12:30PM EDT | 2024-06-28 | 5.32 | 5.31 | 5.36 | -1.88 | -26.11% | 227 | 453 | 13.86% |
| SPY240719P00493000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 6.58 | 6.59 | 6.65 | -1.45 | -18.06% | 23 | 779 | 13.52% |
| SPY240731P00493000 | 2024-04-26 3:10PM EDT | 2024-07-31 | 7.00 | 7.26 | 7.34 | -2.11 | -23.16% | 4 | 85 | 13.39% |
| SPY240816P00493000 | 2024-04-26 12:16PM EDT | 2024-08-16 | 8.20 | 8.15 | 8.22 | -1.82 | -18.16% | 5 | 87 | 13.26% |
| SPY240830P00493000 | 2024-04-22 11:15AM EDT | 2024-08-30 | 14.24 | 8.86 | 8.95 | 0.00 | - | 2 | 17 | 13.18% |
| SPY241231P00493000 | 2024-04-26 12:49PM EDT | 2024-12-31 | 14.95 | 15.09 | 15.27 | -1.85 | -11.01% | 1 | 24 | 13.42% |
| SPY250331P00493000 | 2024-04-26 9:41AM EDT | 2025-03-31 | 19.00 | 18.38 | 19.08 | -3.39 | -15.14% | 1 | 1 | 13.55% |
© 2024 Yahoo. Todos los derechos reservados.