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
59.526,88 +623,98 (+1,06%)
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:497.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00497000 | 2024-04-26 3:59PM EDT | 2024-04-29 | 11.60 | 11.17 | 11.51 | +0.96 | +9.02% | 152 | 951 | 20.78% |
| SPY240430C00497000 | 2024-04-26 3:38PM EDT | 2024-04-30 | 12.43 | 11.41 | 11.58 | +1.35 | +12.18% | 28 | 788 | 18.02% |
| SPY240501C00497000 | 2024-04-26 3:53PM EDT | 2024-05-01 | 12.25 | 11.72 | 11.88 | +0.25 | +2.08% | 31 | 558 | 18.71% |
| SPY240502C00497000 | 2024-04-26 2:32PM EDT | 2024-05-02 | 12.80 | 12.15 | 12.31 | +5.07 | +65.59% | 41 | 425 | 19.91% |
| SPY240503C00497000 | 2024-04-26 4:02PM EDT | 2024-05-03 | 12.62 | 12.53 | 12.67 | +0.34 | +2.77% | 132 | 1,452 | 20.29% |
| SPY240510C00497000 | 2024-04-26 2:21PM EDT | 2024-05-10 | 14.59 | 13.88 | 14.01 | +0.89 | +6.50% | 63 | 824 | 18.45% |
| SPY240517C00497000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 15.54 | 15.31 | 15.42 | +3.44 | +28.43% | 54 | 5,107 | 18.42% |
| SPY240524C00497000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 17.01 | 16.62 | 16.74 | +3.34 | +24.43% | 8 | 554 | 18.57% |
| SPY240531C00497000 | 2024-04-26 11:44AM EDT | 2024-05-31 | 18.17 | 17.52 | 17.63 | +3.23 | +21.62% | 102 | 391 | 18.14% |
| SPY240621C00497000 | 2024-04-26 4:02PM EDT | 2024-06-21 | 20.51 | 20.32 | 20.73 | +0.62 | +3.12% | 65 | 2,428 | 18.51% |
| SPY240628C00497000 | 2024-04-26 3:15PM EDT | 2024-06-28 | 21.84 | 20.75 | 21.23 | +4.71 | +27.50% | 8 | 209 | 18.06% |
| SPY240719C00497000 | 2024-04-26 3:30PM EDT | 2024-07-19 | 24.34 | 23.31 | 23.42 | +3.87 | +18.91% | 10 | 707 | 17.99% |
| SPY240731C00497000 | 2024-04-24 9:37AM EDT | 2024-07-31 | 24.35 | 24.73 | 24.87 | 0.00 | - | 1 | 38 | 18.28% |
| SPY240816C00497000 | 2024-04-26 1:15PM EDT | 2024-08-16 | 28.06 | 26.92 | 27.06 | +5.75 | +25.77% | 2 | 361 | 18.95% |
| SPY240830C00497000 | 2024-04-25 4:08PM EDT | 2024-08-30 | 28.68 | 28.69 | 28.84 | -0.05 | -0.17% | 6 | 396 | 19.41% |
| SPY241231C00497000 | 2024-04-26 1:37PM EDT | 2024-12-31 | 42.22 | 40.68 | 41.42 | +2.56 | +6.45% | 4 | 114 | 21.50% |
| SPY250331C00497000 | 2024-04-23 11:03AM EDT | 2025-03-31 | 47.20 | 48.64 | 49.88 | 0.00 | - | 1 | 1 | 22.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00497000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 0.03 | 0.02 | 0.03 | -0.22 | -88.00% | 9,738 | 2,541 | 14.06% |
| SPY240430P00497000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 0.09 | 0.09 | 0.10 | -0.35 | -79.55% | 16,874 | 6,580 | 14.01% |
| SPY240501P00497000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 0.33 | 0.32 | 0.33 | -0.70 | -67.96% | 1,500 | 888 | 15.72% |
| SPY240502P00497000 | 2024-04-26 4:12PM EDT | 2024-05-02 | 0.51 | 0.51 | 0.53 | -0.43 | -45.74% | 269 | 4,715 | 15.98% |
| SPY240503P00497000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 0.82 | 0.80 | 0.82 | -0.42 | -33.87% | 6,822 | 10,776 | 16.70% |
| SPY240510P00497000 | 2024-04-26 4:14PM EDT | 2024-05-10 | 1.63 | 1.60 | 1.63 | -0.46 | -22.01% | 794 | 2,313 | 14.61% |
| SPY240517P00497000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 2.51 | 2.49 | 2.51 | -0.37 | -12.85% | 1,102 | 8,526 | 14.25% |
| SPY240524P00497000 | 2024-04-26 3:52PM EDT | 2024-05-24 | 3.13 | 3.21 | 3.25 | -0.46 | -12.81% | 249 | 1,914 | 13.92% |
| SPY240531P00497000 | 2024-04-26 3:46PM EDT | 2024-05-31 | 3.66 | 3.73 | 3.77 | -0.48 | -11.59% | 2,004 | 8,677 | 13.40% |
| SPY240621P00497000 | 2024-04-26 4:04PM EDT | 2024-06-21 | 5.67 | 5.68 | 5.72 | -0.41 | -6.74% | 406 | 17,018 | 13.36% |
| SPY240628P00497000 | 2024-04-26 3:54PM EDT | 2024-06-28 | 6.16 | 6.22 | 6.28 | -1.84 | -23.00% | 30 | 123 | 13.32% |
| SPY240719P00497000 | 2024-04-26 3:32PM EDT | 2024-07-19 | 7.30 | 7.56 | 7.62 | -1.00 | -12.05% | 56 | 1,391 | 13.03% |
| SPY240731P00497000 | 2024-04-26 3:53PM EDT | 2024-07-31 | 8.18 | 8.25 | 8.33 | -0.49 | -5.65% | 11 | 800 | 12.91% |
| SPY240816P00497000 | 2024-04-26 1:53PM EDT | 2024-08-16 | 8.86 | 9.16 | 9.23 | -4.33 | -32.83% | 22 | 1,854 | 12.81% |
| SPY240830P00497000 | 2024-04-26 3:56PM EDT | 2024-08-30 | 9.92 | 9.88 | 9.97 | -0.65 | -6.15% | 16 | 52 | 12.73% |
| SPY241231P00497000 | 2024-04-25 9:35AM EDT | 2024-12-31 | 20.14 | 16.21 | 16.43 | 0.00 | - | 1 | 85 | 13.08% |
| SPY250331P00497000 | 2024-04-19 2:00PM EDT | 2025-03-31 | 25.78 | 19.51 | 20.24 | 0.00 | - | 4 | 105 | 13.22% |
© 2024 Yahoo. Todos los derechos reservados.