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
59.192,06 -522,10 (-0,87%)
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:503.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00503000 | 2024-04-26 3:59PM EDT | 2024-04-29 | 5.66 | 5.42 | 5.58 | -0.09 | -1.57% | 1,824 | 3,144 | 10.35% |
| SPY240430C00503000 | 2024-04-26 4:13PM EDT | 2024-04-30 | 5.89 | 5.83 | 5.96 | -0.18 | -2.97% | 645 | 2,433 | 11.82% |
| SPY240501C00503000 | 2024-04-26 4:13PM EDT | 2024-05-01 | 6.63 | 6.54 | 6.64 | -0.02 | -0.30% | 2,002 | 889 | 14.31% |
| SPY240502C00503000 | 2024-04-26 4:09PM EDT | 2024-05-02 | 7.20 | 7.11 | 7.21 | -0.17 | -2.31% | 189 | 1,006 | 15.65% |
| SPY240503C00503000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 8.00 | 7.65 | 7.73 | +0.42 | +5.54% | 511 | 2,813 | 16.58% |
| SPY240510C00503000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 9.50 | 9.17 | 9.25 | +0.27 | +2.93% | 137 | 997 | 15.88% |
| SPY240517C00503000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 11.09 | 10.74 | 10.80 | +0.38 | +3.55% | 248 | 6,676 | 16.31% |
| SPY240524C00503000 | 2024-04-26 2:34PM EDT | 2024-05-24 | 12.57 | 12.13 | 12.20 | +1.77 | +16.39% | 87 | 1,268 | 16.71% |
| SPY240531C00503000 | 2024-04-26 3:33PM EDT | 2024-05-31 | 13.85 | 13.05 | 13.12 | +0.94 | +7.28% | 87 | 747 | 16.45% |
| SPY240621C00503000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 16.27 | 16.07 | 16.14 | +0.31 | +1.94% | 134 | 5,326 | 16.89% |
| SPY240628C00503000 | 2024-04-26 4:13PM EDT | 2024-06-28 | 16.59 | 16.56 | 16.65 | +2.73 | +19.70% | 41 | 226 | 16.54% |
| SPY240719C00503000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 19.46 | 19.05 | 19.13 | +3.21 | +19.75% | 61 | 557 | 16.91% |
| SPY240731C00503000 | 2024-04-25 10:22AM EDT | 2024-07-31 | 15.92 | 20.48 | 20.59 | 0.00 | - | 2 | 79 | 17.24% |
| SPY240830C00503000 | 2024-04-26 10:09AM EDT | 2024-08-30 | 24.84 | 24.44 | 24.57 | +0.63 | +2.60% | 20 | 212 | 18.43% |
| SPY241231C00503000 | 2024-04-26 10:02AM EDT | 2024-12-31 | 36.80 | 36.57 | 37.28 | +2.23 | +6.45% | 3 | 27 | 20.77% |
| SPY250331C00503000 | 2024-04-23 10:31AM EDT | 2025-03-31 | 43.75 | 44.58 | 45.78 | 0.00 | - | 1 | 1 | 22.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00503000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 0.18 | 0.17 | 0.18 | -0.76 | -80.85% | 28,630 | 2,843 | 8.77% |
| SPY240430P00503000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 0.50 | 0.48 | 0.49 | -0.86 | -63.24% | 6,492 | 2,041 | 10.33% |
| SPY240501P00503000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 1.11 | 1.09 | 1.11 | -0.84 | -43.08% | 2,508 | 681 | 12.89% |
| SPY240502P00503000 | 2024-04-26 4:14PM EDT | 2024-05-02 | 1.45 | 1.44 | 1.46 | -0.74 | -33.79% | 883 | 2,501 | 13.44% |
| SPY240503P00503000 | 2024-04-26 4:13PM EDT | 2024-05-03 | 1.90 | 1.89 | 1.91 | -0.68 | -26.36% | 8,937 | 5,718 | 14.33% |
| SPY240510P00503000 | 2024-04-26 4:05PM EDT | 2024-05-10 | 2.86 | 2.89 | 2.92 | -0.64 | -18.29% | 1,733 | 3,282 | 12.98% |
| SPY240517P00503000 | 2024-04-26 4:14PM EDT | 2024-05-17 | 3.94 | 3.91 | 3.94 | -0.52 | -11.66% | 9,014 | 19,612 | 12.85% |
| SPY240524P00503000 | 2024-04-26 3:51PM EDT | 2024-05-24 | 4.56 | 4.71 | 4.76 | -0.66 | -12.64% | 462 | 832 | 12.68% |
| SPY240531P00503000 | 2024-04-26 4:03PM EDT | 2024-05-31 | 5.25 | 5.26 | 5.30 | -0.50 | -8.70% | 1,173 | 1,277 | 12.24% |
| SPY240621P00503000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 7.25 | 7.34 | 7.38 | -0.53 | -6.81% | 675 | 10,701 | 12.39% |
| SPY240628P00503000 | 2024-04-26 3:55PM EDT | 2024-06-28 | 7.84 | 7.91 | 7.97 | -1.30 | -14.22% | 44 | 4,836 | 12.40% |
| SPY240719P00503000 | 2024-04-26 3:05PM EDT | 2024-07-19 | 9.00 | 9.30 | 9.37 | -0.72 | -7.41% | 13 | 1,300 | 12.22% |
| SPY240731P00503000 | 2024-04-26 9:53AM EDT | 2024-07-31 | 10.24 | 10.00 | 10.10 | -1.75 | -14.60% | 2 | 484 | 12.14% |
| SPY240830P00503000 | 2024-04-25 4:07PM EDT | 2024-08-30 | 11.97 | 11.64 | 11.75 | 0.00 | - | 23 | 956 | 12.01% |
| SPY241231P00503000 | 2024-04-25 3:18PM EDT | 2024-12-31 | 20.00 | 18.05 | 18.23 | 0.00 | - | 1 | 32 | 12.47% |
| SPY250331P00503000 | 2024-04-25 1:28PM EDT | 2025-03-31 | 24.50 | 21.33 | 22.14 | 0.00 | - | 2 | 11 | 12.72% |
© 2024 Yahoo. Todos los derechos reservados.