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
59.429,04 +614,70 (+1,05%)
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:498.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00498000 | 2024-04-26 4:05PM EDT | 2024-04-29 | 10.46 | 10.26 | 10.45 | +0.25 | +2.45% | 409 | 927 | 18.14% |
| SPY240430C00498000 | 2024-04-26 3:43PM EDT | 2024-04-30 | 11.21 | 10.44 | 10.61 | +0.88 | +8.52% | 175 | 1,949 | 17.19% |
| SPY240501C00498000 | 2024-04-26 2:47PM EDT | 2024-05-01 | 11.96 | 10.80 | 10.96 | +1.83 | +18.07% | 134 | 566 | 18.21% |
| SPY240502C00498000 | 2024-04-26 3:32PM EDT | 2024-05-02 | 12.48 | 11.26 | 11.41 | +1.17 | +10.34% | 70 | 216 | 19.39% |
| SPY240503C00498000 | 2024-04-26 4:00PM EDT | 2024-05-03 | 11.80 | 11.66 | 11.80 | +0.04 | +0.34% | 268 | 1,784 | 19.87% |
| SPY240510C00498000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 13.26 | 13.05 | 13.17 | -0.11 | -0.82% | 68 | 984 | 18.09% |
| SPY240517C00498000 | 2024-04-26 4:08PM EDT | 2024-05-17 | 14.74 | 14.50 | 14.61 | +0.31 | +2.15% | 201 | 5,392 | 18.12% |
| SPY240524C00498000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 16.11 | 15.84 | 15.95 | +1.98 | +14.01% | 72 | 710 | 18.30% |
| SPY240531C00498000 | 2024-04-26 2:00PM EDT | 2024-05-31 | 17.81 | 16.74 | 16.85 | +1.15 | +6.90% | 20 | 563 | 17.90% |
| SPY240621C00498000 | 2024-04-26 4:13PM EDT | 2024-06-21 | 19.78 | 19.55 | 19.94 | +0.35 | +1.80% | 110 | 1,730 | 18.26% |
| SPY240628C00498000 | 2024-04-25 3:54PM EDT | 2024-06-28 | 20.80 | 20.16 | 20.27 | +3.65 | +21.28% | 1 | 129 | 17.61% |
| SPY240719C00498000 | 2024-04-26 3:03PM EDT | 2024-07-19 | 23.26 | 22.57 | 22.68 | +3.48 | +17.59% | 46 | 317 | 17.82% |
| SPY240731C00498000 | 2024-04-25 9:52AM EDT | 2024-07-31 | 22.77 | 24.00 | 24.13 | +4.39 | +23.88% | 1 | 118 | 18.11% |
| SPY240816C00498000 | 2024-04-26 1:56PM EDT | 2024-08-16 | 27.30 | 26.19 | 26.31 | +4.06 | +17.47% | 1 | 169 | 18.77% |
| SPY240830C00498000 | 2024-04-25 11:18AM EDT | 2024-08-30 | 22.46 | 27.96 | 28.11 | 0.00 | - | 7 | 322 | 19.25% |
| SPY241231C00498000 | 2024-04-18 11:03AM EDT | 2024-12-31 | 39.31 | 39.98 | 40.72 | 0.00 | - | 4 | 43 | 21.39% |
| SPY250331C00498000 | 2024-04-16 10:09AM EDT | 2025-03-31 | 48.96 | 47.95 | 49.19 | 0.00 | - | 2 | 1 | 22.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00498000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 0.04 | 0.03 | 0.04 | -0.28 | -87.50% | 10,411 | 3,860 | 13.58% |
| SPY240430P00498000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 0.12 | 0.12 | 0.13 | -0.39 | -76.47% | 5,662 | 5,023 | 13.67% |
| SPY240501P00498000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 0.40 | 0.39 | 0.41 | -0.47 | -54.02% | 1,464 | 1,605 | 15.53% |
| SPY240502P00498000 | 2024-04-26 4:12PM EDT | 2024-05-02 | 0.63 | 0.61 | 0.63 | -0.44 | -41.12% | 608 | 1,002 | 15.76% |
| SPY240503P00498000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 0.95 | 0.94 | 0.95 | -0.44 | -31.65% | 5,206 | 4,092 | 16.50% |
| SPY240510P00498000 | 2024-04-26 4:13PM EDT | 2024-05-10 | 1.78 | 1.78 | 1.79 | -0.54 | -23.28% | 1,546 | 2,404 | 14.39% |
| SPY240517P00498000 | 2024-04-26 4:14PM EDT | 2024-05-17 | 2.70 | 2.68 | 2.71 | -0.42 | -13.46% | 1,350 | 11,394 | 14.08% |
| SPY240524P00498000 | 2024-04-26 4:14PM EDT | 2024-05-24 | 3.46 | 3.42 | 3.46 | -0.40 | -10.36% | 201 | 1,117 | 13.74% |
| SPY240531P00498000 | 2024-04-26 3:48PM EDT | 2024-05-31 | 3.84 | 3.95 | 3.99 | -0.66 | -14.67% | 407 | 1,223 | 13.24% |
| SPY240621P00498000 | 2024-04-26 4:03PM EDT | 2024-06-21 | 5.90 | 5.93 | 5.96 | -0.85 | -12.59% | 356 | 20,001 | 13.21% |
| SPY240628P00498000 | 2024-04-26 3:44PM EDT | 2024-06-28 | 6.44 | 6.47 | 6.53 | -2.02 | -23.88% | 17 | 302 | 13.18% |
| SPY240719P00498000 | 2024-04-26 2:33PM EDT | 2024-07-19 | 7.71 | 7.82 | 7.89 | -2.23 | -22.43% | 64 | 1,138 | 12.91% |
| SPY240731P00498000 | 2024-04-25 3:40PM EDT | 2024-07-31 | 10.58 | 8.51 | 8.60 | 0.00 | - | 89 | 515 | 12.80% |
| SPY240816P00498000 | 2024-04-26 2:17PM EDT | 2024-08-16 | 9.26 | 9.42 | 9.50 | -2.36 | -20.31% | 124 | 530 | 12.69% |
| SPY240830P00498000 | 2024-04-26 2:58PM EDT | 2024-08-30 | 9.94 | 10.15 | 10.24 | -2.14 | -17.72% | 2 | 30 | 12.62% |
| SPY241231P00498000 | 2024-04-25 9:48AM EDT | 2024-12-31 | 20.69 | 16.50 | 16.72 | 0.00 | - | 2 | 189 | 12.99% |
© 2024 Yahoo. Todos los derechos reservados.