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
59.454,67 +566,51 (+0,96%)
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:501.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00501000 | 2024-04-26 4:00PM EDT | 2024-04-29 | 7.42 | 7.32 | 7.49 | +0.03 | +0.41% | 826 | 3,204 | 14.55% |
| SPY240430C00501000 | 2024-04-26 4:03PM EDT | 2024-04-30 | 7.66 | 7.60 | 7.75 | -0.05 | -0.65% | 696 | 1,992 | 14.80% |
| SPY240501C00501000 | 2024-04-26 3:22PM EDT | 2024-05-01 | 9.30 | 8.17 | 8.30 | +0.80 | +9.41% | 138 | 808 | 16.85% |
| SPY240502C00501000 | 2024-04-26 12:23PM EDT | 2024-05-02 | 9.16 | 8.70 | 8.82 | +0.35 | +3.97% | 58 | 866 | 17.98% |
| SPY240503C00501000 | 2024-04-26 4:01PM EDT | 2024-05-03 | 9.28 | 9.19 | 9.29 | -0.01 | -0.11% | 168 | 1,328 | 18.65% |
| SPY240510C00501000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 10.89 | 10.66 | 10.76 | +0.19 | +1.78% | 124 | 1,436 | 17.09% |
| SPY240524C00501000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 13.80 | 13.57 | 13.66 | +0.25 | +1.85% | 55 | 2,437 | 17.52% |
| SPY240531C00501000 | 2024-04-26 1:00PM EDT | 2024-05-31 | 15.61 | 14.48 | 14.57 | +3.70 | +31.07% | 431 | 767 | 17.16% |
| SPY240621C00501000 | 2024-04-26 11:44AM EDT | 2024-06-21 | 18.19 | 17.49 | 17.57 | +0.53 | +3.00% | 18 | 4,311 | 17.44% |
| SPY240628C00501000 | 2024-04-26 10:43AM EDT | 2024-06-28 | 18.21 | 17.97 | 18.06 | +3.85 | +26.81% | 10 | 927 | 17.03% |
| SPY240719C00501000 | 2024-04-26 12:26PM EDT | 2024-07-19 | 21.01 | 20.43 | 20.52 | +3.23 | +18.17% | 8 | 798 | 17.33% |
| SPY240731C00501000 | 2024-04-26 1:52PM EDT | 2024-07-31 | 23.00 | 21.86 | 21.98 | +3.83 | +19.98% | 4 | 125 | 17.64% |
| SPY240830C00501000 | 2024-04-26 12:49PM EDT | 2024-08-30 | 26.57 | 25.82 | 25.96 | +3.55 | +15.42% | 2 | 444 | 18.80% |
| SPY241231C00501000 | 2024-04-26 1:14PM EDT | 2024-12-31 | 39.17 | 37.92 | 38.64 | +6.23 | +18.91% | 1 | 16 | 21.04% |
| SPY250331C00501000 | 2024-04-26 11:03AM EDT | 2025-03-31 | 47.34 | 45.92 | 47.13 | +3.89 | +8.95% | 3 | 4 | 22.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00501000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 0.09 | 0.08 | 0.09 | -0.53 | -85.48% | 30,542 | 2,115 | 11.77% |
| SPY240430P00501000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 0.28 | 0.27 | 0.28 | -0.66 | -70.21% | 4,599 | 6,516 | 12.53% |
| SPY240501P00501000 | 2024-04-26 4:13PM EDT | 2024-05-01 | 0.75 | 0.74 | 0.76 | -0.68 | -47.55% | 2,213 | 1,340 | 14.92% |
| SPY240502P00501000 | 2024-04-26 4:12PM EDT | 2024-05-02 | 1.02 | 1.03 | 1.05 | -0.61 | -37.42% | 547 | 624 | 15.13% |
| SPY240503P00501000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 1.44 | 1.44 | 1.46 | -0.57 | -28.36% | 3,005 | 5,669 | 15.92% |
| SPY240510P00501000 | 2024-04-26 4:14PM EDT | 2024-05-10 | 2.41 | 2.38 | 2.41 | -0.60 | -19.93% | 5,952 | 5,773 | 13.86% |
| SPY240524P00501000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 4.11 | 4.15 | 4.19 | -0.55 | -11.80% | 126 | 917 | 13.24% |
| SPY240531P00501000 | 2024-04-26 4:08PM EDT | 2024-05-31 | 4.63 | 4.69 | 4.73 | -2.31 | -33.29% | 273 | 1,635 | 12.75% |
| SPY240621P00501000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 6.67 | 6.74 | 6.78 | -0.39 | -5.52% | 312 | 8,604 | 12.79% |
| SPY240628P00501000 | 2024-04-26 4:13PM EDT | 2024-06-28 | 7.32 | 7.30 | 7.36 | -2.29 | -23.83% | 17 | 463 | 12.78% |
| SPY240719P00501000 | 2024-04-26 1:44PM EDT | 2024-07-19 | 8.75 | 8.68 | 8.74 | -0.35 | -3.85% | 116 | 4,720 | 12.53% |
| SPY240731P00501000 | 2024-04-26 12:59PM EDT | 2024-07-31 | 9.09 | 9.38 | 9.47 | -1.42 | -13.51% | 15 | 696 | 12.44% |
| SPY240830P00501000 | 2024-04-25 1:24PM EDT | 2024-08-30 | 14.23 | 11.02 | 11.12 | 0.00 | - | 12 | 200 | 12.28% |
| SPY241231P00501000 | 2024-04-24 2:05PM EDT | 2024-12-31 | 18.61 | 17.42 | 17.64 | 0.00 | - | 1 | 46 | 12.71% |
| SPY250331P00501000 | 2024-04-15 9:33AM EDT | 2025-03-31 | 21.29 | 20.72 | 21.50 | 0.00 | - | 6 | 1 | 12.91% |
© 2024 Yahoo. Todos los derechos reservados.