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
59.098,44 -521,91 (-0,88%)
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:496.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00496000 | 2024-04-26 4:12PM EDT | 2024-04-29 | 12.35 | 12.15 | 12.51 | +0.35 | +2.92% | 133 | 851 | 18.12% |
| SPY240430C00496000 | 2024-04-26 4:02PM EDT | 2024-04-30 | 12.50 | 12.39 | 12.57 | +0.15 | +1.21% | 50 | 1,585 | 16.50% |
| SPY240501C00496000 | 2024-04-26 3:30PM EDT | 2024-05-01 | 13.89 | 12.66 | 12.82 | +4.79 | +52.64% | 13 | 356 | 17.26% |
| SPY240502C00496000 | 2024-04-25 3:33PM EDT | 2024-05-02 | 13.72 | 13.06 | 13.22 | +3.82 | +38.59% | 1 | 411 | 18.64% |
| SPY240503C00496000 | 2024-04-26 3:13PM EDT | 2024-05-03 | 14.59 | 13.41 | 13.56 | +2.46 | +20.28% | 55 | 985 | 19.21% |
| SPY240510C00496000 | 2024-04-26 11:01AM EDT | 2024-05-10 | 15.86 | 14.72 | 14.86 | +1.11 | +7.53% | 4 | 598 | 18.12% |
| SPY240517C00496000 | 2024-04-26 4:08PM EDT | 2024-05-17 | 16.35 | 16.12 | 16.24 | +2.93 | +21.83% | 217 | 6,548 | 18.27% |
| SPY240524C00496000 | 2024-04-26 10:44AM EDT | 2024-05-24 | 18.06 | 17.42 | 17.55 | +3.76 | +26.29% | 18 | 278 | 18.52% |
| SPY240531C00496000 | 2024-04-26 2:45PM EDT | 2024-05-31 | 18.96 | 18.31 | 18.43 | +0.77 | +4.23% | 351 | 751 | 18.14% |
| SPY240621C00496000 | 2024-04-26 12:13PM EDT | 2024-06-21 | 21.67 | 21.09 | 21.51 | +1.19 | +5.81% | 22 | 760 | 18.56% |
| SPY240628C00496000 | 2024-04-26 3:56PM EDT | 2024-06-28 | 21.94 | 21.51 | 22.00 | +5.67 | +34.85% | 57 | 240 | 18.12% |
| SPY240719C00496000 | 2024-04-26 11:55AM EDT | 2024-07-19 | 24.50 | 24.05 | 24.17 | +2.51 | +11.41% | 1 | 378 | 18.06% |
| SPY240731C00496000 | 2024-04-26 10:32AM EDT | 2024-07-31 | 25.60 | 25.46 | 25.60 | +1.46 | +6.05% | 1 | 27 | 18.34% |
| SPY240816C00496000 | 2024-04-26 10:48AM EDT | 2024-08-16 | 28.07 | 27.66 | 27.80 | +6.30 | +28.94% | 3 | 381 | 19.02% |
| SPY240830C00496000 | 2024-04-24 4:07PM EDT | 2024-08-30 | 26.76 | 29.43 | 29.58 | 0.00 | - | 3 | 113 | 19.49% |
| SPY241231C00496000 | 2024-04-04 11:19AM EDT | 2024-12-31 | 55.17 | 41.38 | 42.12 | 0.00 | - | 1 | 21 | 21.57% |
| SPY250331C00496000 | 2024-04-26 2:53PM EDT | 2025-03-31 | 50.51 | 49.32 | 50.58 | +2.66 | +5.56% | 2 | 6 | 22.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00496000 | 2024-04-26 4:12PM EDT | 2024-04-29 | 0.03 | 0.02 | 0.03 | -0.19 | -86.36% | 17,389 | 9,467 | 12.40% |
| SPY240430P00496000 | 2024-04-26 4:07PM EDT | 2024-04-30 | 0.08 | 0.08 | 0.09 | -0.28 | -77.78% | 1,791 | 6,796 | 12.79% |
| SPY240501P00496000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 0.27 | 0.26 | 0.27 | -0.33 | -55.00% | 1,004 | 1,554 | 14.31% |
| SPY240502P00496000 | 2024-04-26 4:05PM EDT | 2024-05-02 | 0.43 | 0.43 | 0.44 | -0.91 | -67.91% | 232 | 504 | 14.75% |
| SPY240503P00496000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 0.69 | 0.69 | 0.70 | -0.38 | -35.51% | 2,867 | 2,587 | 15.60% |
| SPY240510P00496000 | 2024-04-26 4:14PM EDT | 2024-05-10 | 1.46 | 1.46 | 1.48 | -0.29 | -16.57% | 667 | 3,176 | 14.28% |
| SPY240517P00496000 | 2024-04-26 4:09PM EDT | 2024-05-17 | 2.29 | 2.31 | 2.33 | -0.42 | -15.50% | 2,405 | 10,221 | 14.08% |
| SPY240524P00496000 | 2024-04-26 3:52PM EDT | 2024-05-24 | 2.98 | 3.01 | 3.05 | -0.46 | -13.37% | 184 | 1,655 | 13.83% |
| SPY240531P00496000 | 2024-04-26 3:34PM EDT | 2024-05-31 | 3.46 | 3.52 | 3.56 | -0.42 | -10.82% | 403 | 943 | 13.36% |
| SPY240621P00496000 | 2024-04-26 4:00PM EDT | 2024-06-21 | 5.46 | 5.44 | 5.48 | -1.90 | -25.82% | 452 | 7,477 | 13.37% |
| SPY240628P00496000 | 2024-04-26 3:06PM EDT | 2024-06-28 | 5.78 | 5.98 | 6.03 | -1.81 | -23.85% | 11 | 483 | 13.34% |
| SPY240719P00496000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 7.34 | 7.30 | 7.36 | -0.10 | -1.34% | 132 | 849 | 13.07% |
| SPY240731P00496000 | 2024-04-26 2:59PM EDT | 2024-07-31 | 7.74 | 7.99 | 8.07 | -0.64 | -7.64% | 4 | 91 | 12.96% |
| SPY240816P00496000 | 2024-04-26 3:53PM EDT | 2024-08-16 | 8.83 | 8.90 | 8.96 | -1.96 | -18.16% | 546 | 1,259 | 12.86% |
| SPY240830P00496000 | 2024-04-22 11:44AM EDT | 2024-08-30 | 14.92 | 9.61 | 9.70 | 0.00 | - | 8 | 33 | 12.79% |
| SPY241231P00496000 | 2024-04-26 1:16PM EDT | 2024-12-31 | 15.69 | 15.92 | 16.10 | -4.25 | -21.31% | 3 | 44 | 13.12% |
© 2024 Yahoo. Todos los derechos reservados.