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
59.495,67 +222,07 (+0,37%)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00500000 | 2024-04-26 4:13PM EDT | 2024-04-29 | 8.40 | 8.29 | 8.47 | +0.25 | +3.07% | 953 | 2,791 | 15.67% |
| SPY240430C00500000 | 2024-04-26 4:04PM EDT | 2024-04-30 | 8.70 | 8.53 | 8.69 | +0.15 | +1.75% | 1,895 | 16,470 | 15.54% |
| SPY240501C00500000 | 2024-04-26 3:57PM EDT | 2024-05-01 | 9.27 | 9.02 | 9.17 | +0.20 | +2.21% | 368 | 1,239 | 17.31% |
| SPY240502C00500000 | 2024-04-26 4:05PM EDT | 2024-05-02 | 9.74 | 9.53 | 9.65 | +0.01 | +0.10% | 108 | 1,160 | 18.35% |
| SPY240503C00500000 | 2024-04-26 4:12PM EDT | 2024-05-03 | 10.09 | 9.99 | 10.11 | +0.16 | +1.61% | 1,338 | 9,736 | 19.06% |
| SPY240510C00500000 | 2024-04-26 4:04PM EDT | 2024-05-10 | 11.58 | 11.44 | 11.55 | +0.02 | +0.17% | 400 | 2,971 | 17.43% |
| SPY240517C00500000 | 2024-04-26 4:13PM EDT | 2024-05-17 | 12.97 | 12.95 | 13.03 | +0.12 | +0.93% | 703 | 58,721 | 17.52% |
| SPY240524C00500000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 14.59 | 14.31 | 14.41 | +1.59 | +12.23% | 95 | 1,068 | 17.78% |
| SPY240531C00500000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 15.44 | 15.22 | 15.31 | +0.14 | +0.92% | 426 | 3,032 | 17.39% |
| SPY240621C00500000 | 2024-04-26 4:09PM EDT | 2024-06-21 | 18.35 | 18.23 | 18.30 | +0.28 | +1.55% | 936 | 59,955 | 17.65% |
| SPY240628C00500000 | 2024-04-26 3:18PM EDT | 2024-06-28 | 19.48 | 18.69 | 18.78 | +0.75 | +4.00% | 25 | 2,337 | 17.22% |
| SPY240719C00500000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 21.37 | 21.13 | 21.23 | +0.37 | +1.76% | 193 | 6,110 | 17.49% |
| SPY240731C00500000 | 2024-04-26 3:17PM EDT | 2024-07-31 | 23.37 | 22.56 | 22.68 | +0.64 | +2.82% | 112 | 433 | 17.79% |
| SPY240816C00500000 | 2024-04-26 4:07PM EDT | 2024-08-16 | 24.96 | 24.76 | 24.87 | +0.54 | +2.21% | 82 | 3,944 | 18.46% |
| SPY240830C00500000 | 2024-04-26 1:05PM EDT | 2024-08-30 | 27.52 | 26.53 | 26.67 | +4.21 | +18.06% | 36 | 175 | 18.95% |
| SPY240920C00500000 | 2024-04-26 3:45PM EDT | 2024-09-20 | 29.11 | 28.52 | 28.97 | +3.56 | +13.93% | 39 | 8,117 | 19.36% |
| SPY240930C00500000 | 2024-04-26 3:37PM EDT | 2024-09-30 | 29.70 | 29.00 | 29.53 | +3.10 | +11.65% | 23 | 1,049 | 19.16% |
| SPY241220C00500000 | 2024-04-26 3:47PM EDT | 2024-12-20 | 38.92 | 38.19 | 38.79 | +4.33 | +12.52% | 64 | 11,776 | 21.31% |
| SPY241231C00500000 | 2024-04-26 2:24PM EDT | 2024-12-31 | 39.73 | 38.61 | 39.33 | +3.48 | +9.60% | 19 | 360 | 21.16% |
| SPY250117C00500000 | 2024-04-26 3:34PM EDT | 2025-01-17 | 40.80 | 40.17 | 41.04 | +3.02 | +7.99% | 127 | 12,144 | 21.47% |
| SPY250321C00500000 | 2024-04-25 3:32PM EDT | 2025-03-21 | 46.14 | 46.55 | 47.20 | +2.04 | +4.63% | 3 | 1,213 | 22.56% |
| SPY250331C00500000 | 2024-04-26 11:34AM EDT | 2025-03-31 | 47.34 | 46.59 | 47.81 | +3.04 | +6.86% | 4 | 19 | 22.54% |
| SPY250620C00500000 | 2024-04-26 4:09PM EDT | 2025-06-20 | 54.52 | 53.60 | 54.98 | +4.46 | +8.91% | 60 | 3,705 | 23.60% |
| SPY250919C00500000 | 2024-04-25 10:02AM EDT | 2025-09-19 | 54.50 | 60.11 | 62.05 | 0.00 | - | 5 | 413 | 24.39% |
| SPY251219C00500000 | 2024-04-25 2:26PM EDT | 2025-12-19 | 63.93 | 66.05 | 68.00 | 0.00 | - | 2 | 2,244 | 24.81% |
| SPY260116C00500000 | 2024-04-26 1:16PM EDT | 2026-01-16 | 69.74 | 67.70 | 70.18 | +2.74 | +4.09% | 15 | 1,487 | 25.08% |
| SPY261218C00500000 | 2024-04-26 3:57PM EDT | 2026-12-18 | 90.00 | 86.37 | 91.00 | +3.00 | +3.45% | 17 | 2,352 | 26.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00500000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 0.06 | 0.05 | 0.06 | -0.42 | -87.50% | 48,448 | 11,737 | 12.11% |
| SPY240430P00500000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 0.21 | 0.20 | 0.21 | -0.55 | -72.37% | 25,047 | 29,669 | 12.82% |
| SPY240501P00500000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 0.61 | 0.60 | 0.62 | -0.60 | -49.59% | 9,086 | 3,406 | 15.11% |
| SPY240502P00500000 | 2024-04-26 4:14PM EDT | 2024-05-02 | 0.87 | 0.87 | 0.89 | -0.58 | -40.00% | 1,978 | 3,028 | 15.36% |
| SPY240503P00500000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 1.26 | 1.25 | 1.27 | -0.53 | -29.61% | 24,563 | 25,974 | 16.13% |
| SPY240510P00500000 | 2024-04-26 4:11PM EDT | 2024-05-10 | 2.13 | 2.16 | 2.18 | -0.55 | -20.52% | 5,525 | 8,408 | 14.02% |
| SPY240517P00500000 | 2024-04-26 4:14PM EDT | 2024-05-17 | 3.16 | 3.12 | 3.15 | -0.46 | -12.71% | 16,197 | 154,120 | 13.72% |
| SPY240524P00500000 | 2024-04-26 4:05PM EDT | 2024-05-24 | 3.89 | 3.89 | 3.93 | -0.47 | -10.78% | 1,701 | 9,305 | 13.41% |
| SPY240531P00500000 | 2024-04-26 4:14PM EDT | 2024-05-31 | 4.46 | 4.43 | 4.47 | -0.46 | -9.35% | 2,945 | 9,565 | 12.91% |
| SPY240621P00500000 | 2024-04-26 4:14PM EDT | 2024-06-21 | 6.48 | 6.46 | 6.49 | -0.48 | -6.90% | 5,711 | 57,246 | 12.93% |
| SPY240628P00500000 | 2024-04-26 4:13PM EDT | 2024-06-28 | 7.04 | 7.01 | 7.07 | -0.34 | -4.61% | 1,683 | 5,971 | 12.91% |
| SPY240719P00500000 | 2024-04-26 4:07PM EDT | 2024-07-19 | 8.37 | 8.38 | 8.45 | -0.40 | -4.56% | 1,035 | 9,576 | 12.66% |
| SPY240731P00500000 | 2024-04-26 3:55PM EDT | 2024-07-31 | 9.10 | 9.08 | 9.17 | -0.43 | -4.51% | 246 | 1,242 | 12.56% |
| SPY240816P00500000 | 2024-04-26 4:14PM EDT | 2024-08-16 | 10.07 | 10.00 | 10.08 | -0.34 | -3.27% | 312 | 9,138 | 12.47% |
| SPY240830P00500000 | 2024-04-26 2:58PM EDT | 2024-08-30 | 10.54 | 10.72 | 10.82 | -0.71 | -6.31% | 45 | 2,227 | 12.40% |
| SPY240920P00500000 | 2024-04-26 3:46PM EDT | 2024-09-20 | 11.84 | 11.83 | 11.90 | -0.24 | -1.99% | 1,092 | 11,434 | 12.34% |
| SPY240930P00500000 | 2024-04-26 3:55PM EDT | 2024-09-30 | 12.30 | 12.30 | 12.42 | -0.20 | -1.60% | 465 | 1,704 | 12.34% |
| SPY241220P00500000 | 2024-04-26 4:00PM EDT | 2024-12-20 | 16.78 | 16.72 | 16.84 | -0.09 | -0.53% | 465 | 18,021 | 12.79% |
| SPY241231P00500000 | 2024-04-26 3:54PM EDT | 2024-12-31 | 17.16 | 17.11 | 17.33 | -2.54 | -12.89% | 40 | 684 | 12.81% |
| SPY250117P00500000 | 2024-04-26 3:50PM EDT | 2025-01-17 | 17.78 | 17.87 | 18.03 | -0.43 | -2.36% | 111 | 9,645 | 12.80% |
| SPY250321P00500000 | 2024-04-26 3:58PM EDT | 2025-03-21 | 20.37 | 20.32 | 20.55 | -2.53 | -11.05% | 19 | 3,918 | 12.85% |
| SPY250331P00500000 | 2024-04-26 2:17PM EDT | 2025-03-31 | 20.62 | 20.49 | 21.02 | -1.88 | -8.36% | 12 | 2,177 | 12.90% |
| SPY250620P00500000 | 2024-04-26 4:09PM EDT | 2025-06-20 | 23.48 | 23.19 | 23.63 | -1.12 | -4.55% | 60 | 626 | 12.81% |
| SPY250919P00500000 | 2024-04-25 11:07AM EDT | 2025-09-19 | 29.89 | 25.69 | 26.66 | 0.00 | - | 30 | 62 | 12.90% |
| SPY251219P00500000 | 2024-04-26 9:59AM EDT | 2025-12-19 | 28.60 | 27.99 | 29.24 | -1.49 | -4.95% | 4 | 10,624 | 12.90% |
| SPY260116P00500000 | 2024-04-26 11:02AM EDT | 2026-01-16 | 29.00 | 28.30 | 30.19 | -1.00 | -3.33% | 21 | 3,591 | 12.97% |
| SPY261218P00500000 | 2024-04-26 9:54AM EDT | 2026-12-18 | 36.40 | 34.39 | 38.17 | -2.40 | -6.19% | 17 | 1,069 | 12.94% |
© 2024 Yahoo. Todos los derechos reservados.