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
59.791,91 +912,67 (+1,55%)
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:505.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00505000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 3.70 | 3.65 | 3.77 | -0.48 | -11.48% | 6,584 | 3,224 | 11.05% |
| SPY240430C00505000 | 2024-04-26 4:13PM EDT | 2024-04-30 | 4.23 | 4.19 | 4.28 | -0.43 | -9.23% | 6,356 | 5,005 | 12.50% |
| SPY240501C00505000 | 2024-04-26 4:06PM EDT | 2024-05-01 | 5.22 | 5.04 | 5.09 | -0.08 | -1.51% | 13,169 | 2,285 | 15.12% |
| SPY240502C00505000 | 2024-04-26 4:12PM EDT | 2024-05-02 | 5.71 | 5.65 | 5.70 | -0.16 | -2.73% | 599 | 1,611 | 16.29% |
| SPY240503C00505000 | 2024-04-26 4:12PM EDT | 2024-05-03 | 6.30 | 6.23 | 6.29 | -0.08 | -1.25% | 3,624 | 7,786 | 17.26% |
| SPY240510C00505000 | 2024-04-26 4:12PM EDT | 2024-05-10 | 7.83 | 7.78 | 7.84 | +0.01 | +0.13% | 8,012 | 8,894 | 15.91% |
| SPY240517C00505000 | 2024-04-26 4:08PM EDT | 2024-05-17 | 9.51 | 9.36 | 9.41 | +0.20 | +2.15% | 4,399 | 18,066 | 16.21% |
| SPY240524C00505000 | 2024-04-26 4:04PM EDT | 2024-05-24 | 10.90 | 10.75 | 10.82 | +0.19 | +1.77% | 268 | 1,333 | 16.55% |
| SPY240531C00505000 | 2024-04-26 3:49PM EDT | 2024-05-31 | 11.81 | 11.68 | 11.74 | +0.18 | +1.55% | 255 | 3,542 | 16.25% |
| SPY240621C00505000 | 2024-04-26 4:13PM EDT | 2024-06-21 | 14.75 | 14.71 | 14.76 | +0.10 | +0.68% | 417 | 26,574 | 16.65% |
| SPY240628C00505000 | 2024-04-26 3:56PM EDT | 2024-06-28 | 15.49 | 15.23 | 15.28 | +0.07 | +0.45% | 78 | 9,798 | 16.31% |
| SPY240719C00505000 | 2024-04-26 4:14PM EDT | 2024-07-19 | 17.71 | 17.71 | 17.79 | +0.01 | +0.06% | 115 | 1,794 | 16.71% |
| SPY240731C00505000 | 2024-04-26 4:02PM EDT | 2024-07-31 | 19.19 | 19.15 | 19.25 | +2.13 | +12.49% | 25 | 224 | 17.04% |
| SPY240816C00505000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 21.48 | 21.33 | 21.43 | +0.88 | +4.27% | 55 | 8,087 | 17.73% |
| SPY240830C00505000 | 2024-04-26 2:13PM EDT | 2024-08-30 | 23.89 | 23.08 | 23.21 | +0.78 | +3.38% | 45 | 726 | 18.21% |
| SPY240920C00505000 | 2024-04-26 3:35PM EDT | 2024-09-20 | 25.96 | 25.17 | 25.44 | +0.66 | +2.61% | 83 | 6,257 | 18.60% |
| SPY240930C00505000 | 2024-04-26 1:14PM EDT | 2024-09-30 | 26.70 | 25.57 | 26.08 | +0.97 | +3.77% | 30 | 430 | 18.48% |
| SPY241220C00505000 | 2024-04-26 2:13PM EDT | 2024-12-20 | 35.89 | 34.95 | 35.38 | +5.82 | +19.35% | 39 | 5,245 | 20.72% |
| SPY241231C00505000 | 2024-04-26 9:32AM EDT | 2024-12-31 | 34.00 | 35.25 | 35.94 | +3.40 | +11.11% | 3 | 108 | 20.59% |
| SPY250117C00505000 | 2024-04-26 1:30PM EDT | 2025-01-17 | 38.20 | 36.83 | 37.67 | +2.00 | +5.52% | 6 | 4,811 | 20.93% |
| SPY250321C00505000 | 2024-04-26 2:12PM EDT | 2025-03-21 | 44.17 | 42.91 | 43.94 | +3.42 | +8.39% | 7 | 1,041 | 22.10% |
| SPY250331C00505000 | 2024-04-26 3:59PM EDT | 2025-03-31 | 44.00 | 43.26 | 44.44 | +2.90 | +7.06% | 4 | 9 | 22.03% |
| SPY250620C00505000 | 2024-04-26 11:23AM EDT | 2025-06-20 | 50.87 | 50.29 | 51.62 | +2.65 | +5.50% | 36 | 664 | 23.12% |
| SPY250919C00505000 | 2024-04-26 11:25AM EDT | 2025-09-19 | 57.74 | 56.84 | 58.73 | +1.01 | +1.78% | 14 | 26 | 23.96% |
| SPY251219C00505000 | 2024-04-26 12:29PM EDT | 2025-12-19 | 64.47 | 62.84 | 65.39 | +3.25 | +5.31% | 10 | 1,955 | 24.67% |
| SPY260116C00505000 | 2024-04-26 1:39PM EDT | 2026-01-16 | 66.63 | 64.13 | 66.93 | +4.65 | +7.50% | 5 | 759 | 24.70% |
| SPY261218C00505000 | 2024-04-26 1:39PM EDT | 2026-12-18 | 86.92 | 83.31 | 88.00 | +4.17 | +5.04% | 5 | 877 | 26.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00505000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 0.38 | 0.38 | 0.39 | -1.06 | -73.61% | 64,007 | 1,627 | 9.91% |
| SPY240430P00505000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 0.84 | 0.83 | 0.84 | -1.05 | -55.56% | 17,001 | 9,097 | 11.33% |
| SPY240501P00505000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 1.59 | 1.58 | 1.60 | -0.87 | -35.37% | 5,637 | 1,380 | 13.93% |
| SPY240502P00505000 | 2024-04-26 4:14PM EDT | 2024-05-02 | 2.00 | 1.97 | 2.00 | -0.82 | -29.08% | 3,080 | 1,394 | 14.30% |
| SPY240503P00505000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 2.46 | 2.46 | 2.48 | -0.72 | -22.64% | 15,166 | 9,221 | 15.03% |
| SPY240510P00505000 | 2024-04-26 4:14PM EDT | 2024-05-10 | 3.51 | 3.51 | 3.53 | -0.70 | -16.63% | 8,034 | 2,609 | 13.09% |
| SPY240517P00505000 | 2024-04-26 4:14PM EDT | 2024-05-17 | 4.55 | 4.54 | 4.57 | -0.63 | -12.16% | 6,326 | 26,520 | 12.81% |
| SPY240524P00505000 | 2024-04-26 4:11PM EDT | 2024-05-24 | 5.34 | 5.35 | 5.40 | -0.57 | -9.64% | 484 | 1,457 | 12.57% |
| SPY240531P00505000 | 2024-04-26 4:14PM EDT | 2024-05-31 | 5.93 | 5.89 | 5.94 | -0.49 | -7.63% | 2,261 | 11,139 | 12.09% |
| SPY240621P00505000 | 2024-04-26 4:14PM EDT | 2024-06-21 | 8.04 | 8.00 | 8.04 | -0.42 | -4.96% | 2,745 | 14,215 | 12.22% |
| SPY240628P00505000 | 2024-04-26 3:57PM EDT | 2024-06-28 | 8.59 | 8.58 | 8.64 | -0.36 | -4.02% | 286 | 2,197 | 12.24% |
| SPY240719P00505000 | 2024-04-26 4:00PM EDT | 2024-07-19 | 10.02 | 9.97 | 10.04 | -0.87 | -7.99% | 377 | 4,952 | 12.04% |
| SPY240731P00505000 | 2024-04-26 2:27PM EDT | 2024-07-31 | 10.51 | 10.68 | 10.78 | -5.24 | -33.27% | 59 | 475 | 11.98% |
| SPY240816P00505000 | 2024-04-26 3:55PM EDT | 2024-08-16 | 11.46 | 11.60 | 11.69 | -0.39 | -3.29% | 715 | 9,543 | 11.90% |
| SPY240830P00505000 | 2024-04-26 10:36AM EDT | 2024-08-30 | 12.22 | 12.30 | 12.42 | -2.36 | -16.19% | 14 | 265 | 11.84% |
| SPY240920P00505000 | 2024-04-26 4:10PM EDT | 2024-09-20 | 13.39 | 13.43 | 13.51 | -0.39 | -2.83% | 877 | 13,472 | 11.81% |
| SPY240930P00505000 | 2024-04-26 3:41PM EDT | 2024-09-30 | 13.72 | 13.91 | 14.03 | -0.35 | -2.49% | 282 | 659 | 11.82% |
| SPY241220P00505000 | 2024-04-26 3:59PM EDT | 2024-12-20 | 18.24 | 18.33 | 18.46 | -2.40 | -11.63% | 310 | 5,704 | 12.32% |
| SPY241231P00505000 | 2024-04-26 1:06PM EDT | 2024-12-31 | 18.33 | 18.72 | 18.90 | -2.63 | -12.55% | 41 | 3,368 | 12.31% |
| SPY250117P00505000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 19.49 | 19.48 | 19.67 | -0.51 | -2.55% | 59 | 5,102 | 12.36% |
| SPY250321P00505000 | 2024-04-26 2:42PM EDT | 2025-03-21 | 21.81 | 21.94 | 22.17 | -1.89 | -7.97% | 473 | 3,605 | 12.42% |
| SPY250331P00505000 | 2024-04-25 3:06PM EDT | 2025-03-31 | 24.50 | 22.01 | 22.82 | 0.00 | - | 4 | 10 | 12.57% |
| SPY250620P00505000 | 2024-04-26 1:54PM EDT | 2025-06-20 | 24.61 | 24.80 | 25.26 | -0.56 | -2.22% | 15 | 661 | 12.43% |
| SPY250919P00505000 | 2024-04-26 2:33PM EDT | 2025-09-19 | 27.74 | 27.31 | 28.28 | -1.44 | -4.93% | 1 | 18 | 12.53% |
| SPY251219P00505000 | 2024-04-25 11:29AM EDT | 2025-12-19 | 33.67 | 29.65 | 30.72 | 0.00 | - | 7 | 9,388 | 12.49% |
| SPY260116P00505000 | 2024-04-26 3:16PM EDT | 2026-01-16 | 30.70 | 29.91 | 31.50 | -2.30 | -6.97% | 1 | 402 | 12.51% |
| SPY261218P00505000 | 2024-04-26 2:01PM EDT | 2026-12-18 | 37.60 | 36.04 | 39.85 | -2.11 | -5.31% | 1 | 346 | 12.66% |
© 2024 Yahoo. Todos los derechos reservados.