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
59.468,44 +645,16 (+1,10%)
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:494.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00494000 | 2024-04-26 3:04PM EDT | 2024-04-29 | 15.29 | 14.16 | 14.50 | +5.65 | +58.61% | 60 | 110 | 24.81% |
| SPY240430C00494000 | 2024-04-26 3:30PM EDT | 2024-04-30 | 15.60 | 14.37 | 14.55 | +4.75 | +43.78% | 12 | 892 | 21.12% |
| SPY240501C00494000 | 2024-04-26 11:23AM EDT | 2024-05-01 | 14.53 | 14.57 | 14.74 | +4.78 | +49.03% | 2 | 253 | 20.68% |
| SPY240502C00494000 | 2024-04-26 10:15AM EDT | 2024-05-02 | 15.75 | 14.93 | 15.10 | +4.90 | +45.16% | 100 | 140 | 21.70% |
| SPY240503C00494000 | 2024-04-26 3:19PM EDT | 2024-05-03 | 16.27 | 15.22 | 15.38 | +4.68 | +40.38% | 39 | 267 | 21.75% |
| SPY240510C00494000 | 2024-04-26 2:12PM EDT | 2024-05-10 | 17.59 | 16.46 | 16.60 | +0.72 | +4.27% | 21 | 1,025 | 19.56% |
| SPY240517C00494000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 18.17 | 17.79 | 17.92 | +3.71 | +25.66% | 19 | 1,584 | 19.36% |
| SPY240524C00494000 | 2024-04-26 11:02AM EDT | 2024-05-24 | 20.20 | 19.05 | 19.19 | +7.51 | +59.18% | 1 | 319 | 19.43% |
| SPY240531C00494000 | 2024-04-25 3:26PM EDT | 2024-05-31 | 17.20 | 19.93 | 20.05 | 0.00 | - | 8 | 623 | 18.92% |
| SPY240621C00494000 | 2024-04-26 3:05PM EDT | 2024-06-21 | 23.69 | 22.67 | 23.09 | +4.01 | +20.38% | 10 | 765 | 19.18% |
| SPY240628C00494000 | 2024-04-26 12:58PM EDT | 2024-06-28 | 24.34 | 23.06 | 23.56 | +2.06 | +9.25% | 1 | 62 | 18.68% |
| SPY240719C00494000 | 2024-04-25 1:33PM EDT | 2024-07-19 | 21.56 | 25.44 | 25.83 | 0.00 | - | 111 | 495 | 18.67% |
| SPY240731C00494000 | 2024-04-25 4:05PM EDT | 2024-07-31 | 27.00 | 26.83 | 27.29 | 0.00 | - | 1 | 286 | 18.95% |
| SPY240816C00494000 | 2024-04-26 9:58AM EDT | 2024-08-16 | 29.07 | 29.03 | 29.45 | +0.18 | +0.62% | 1 | 133 | 19.57% |
| SPY240830C00494000 | 2024-04-25 1:05PM EDT | 2024-08-30 | 27.08 | 30.79 | 31.30 | 0.00 | - | 2 | 7 | 20.08% |
| SPY241231C00494000 | 2024-04-25 1:45PM EDT | 2024-12-31 | 39.36 | 42.80 | 43.55 | 0.00 | - | 20 | 21 | 21.85% |
| SPY250331C00494000 | 2024-04-22 10:38AM EDT | 2025-03-31 | 44.90 | 50.71 | 51.98 | 0.00 | - | 1 | 8 | 23.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00494000 | 2024-04-26 4:08PM EDT | 2024-04-29 | 0.02 | 0.01 | 0.02 | -0.12 | -85.71% | 2,167 | 2,054 | 16.41% |
| SPY240430P00494000 | 2024-04-26 4:08PM EDT | 2024-04-30 | 0.05 | 0.06 | 0.07 | -0.21 | -80.77% | 2,604 | 4,282 | 16.07% |
| SPY240501P00494000 | 2024-04-26 4:13PM EDT | 2024-05-01 | 0.17 | 0.17 | 0.18 | -0.29 | -63.04% | 1,083 | 1,426 | 16.50% |
| SPY240502P00494000 | 2024-04-26 4:13PM EDT | 2024-05-02 | 0.30 | 0.30 | 0.31 | -0.32 | -51.61% | 168 | 907 | 16.60% |
| SPY240503P00494000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 0.52 | 0.51 | 0.52 | -0.36 | -40.91% | 2,518 | 3,327 | 17.26% |
| SPY240510P00494000 | 2024-04-26 4:03PM EDT | 2024-05-10 | 1.19 | 1.19 | 1.21 | -0.33 | -21.71% | 852 | 1,389 | 15.17% |
| SPY240517P00494000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.92 | 1.98 | 2.01 | -0.38 | -16.52% | 716 | 20,460 | 14.81% |
| SPY240524P00494000 | 2024-04-26 3:48PM EDT | 2024-05-24 | 2.63 | 2.65 | 2.68 | -0.40 | -13.20% | 235 | 2,657 | 14.41% |
| SPY240531P00494000 | 2024-04-26 4:14PM EDT | 2024-05-31 | 3.15 | 3.14 | 3.18 | -0.35 | -10.00% | 181 | 1,142 | 13.88% |
| SPY240621P00494000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 4.93 | 5.00 | 5.04 | -0.41 | -7.68% | 667 | 15,672 | 13.78% |
| SPY240628P00494000 | 2024-04-26 4:03PM EDT | 2024-06-28 | 5.51 | 5.52 | 5.58 | -3.86 | -41.20% | 77 | 3,062 | 13.73% |
| SPY240719P00494000 | 2024-04-26 2:03PM EDT | 2024-07-19 | 6.67 | 6.82 | 6.88 | -1.96 | -22.71% | 35 | 854 | 13.40% |
| SPY240731P00494000 | 2024-04-26 10:04AM EDT | 2024-07-31 | 7.47 | 7.49 | 7.57 | -3.66 | -32.88% | 2 | 2,056 | 13.26% |
| SPY240816P00494000 | 2024-04-26 3:55PM EDT | 2024-08-16 | 8.35 | 8.39 | 8.46 | -3.77 | -31.11% | 35 | 263 | 13.15% |
| SPY240830P00494000 | 2024-04-25 1:39PM EDT | 2024-08-30 | 11.16 | 9.11 | 9.19 | 0.00 | - | 80 | 267 | 13.06% |
| SPY241231P00494000 | 2024-04-26 12:54PM EDT | 2024-12-31 | 15.16 | 15.36 | 15.54 | -2.18 | -12.57% | 4 | 52 | 13.33% |
© 2024 Yahoo. Todos los derechos reservados.