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
58.774,80 -891,32 (-1,49%)
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:507.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00507000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 2.13 | 2.12 | 2.17 | -0.80 | -27.30% | 25,834 | 4,073 | 7.92% |
| SPY240430C00507000 | 2024-04-26 4:12PM EDT | 2024-04-30 | 2.84 | 2.78 | 2.82 | -0.50 | -14.97% | 7,244 | 4,650 | 10.05% |
| SPY240501C00507000 | 2024-04-26 4:05PM EDT | 2024-05-01 | 3.85 | 3.72 | 3.75 | -0.28 | -6.78% | 3,447 | 1,792 | 12.99% |
| SPY240502C00507000 | 2024-04-26 4:10PM EDT | 2024-05-02 | 4.44 | 4.34 | 4.37 | -0.17 | -3.69% | 899 | 1,349 | 14.27% |
| SPY240503C00507000 | 2024-04-26 4:10PM EDT | 2024-05-03 | 5.04 | 4.94 | 4.98 | -0.10 | -1.95% | 7,057 | 3,379 | 15.41% |
| SPY240510C00507000 | 2024-04-26 4:01PM EDT | 2024-05-10 | 6.59 | 6.49 | 6.53 | +0.01 | +0.15% | 1,187 | 2,045 | 14.82% |
| SPY240517C00507000 | 2024-04-26 4:11PM EDT | 2024-05-17 | 8.12 | 8.06 | 8.10 | +0.12 | +1.50% | 897 | 7,029 | 15.34% |
| SPY240524C00507000 | 2024-04-26 4:05PM EDT | 2024-05-24 | 9.62 | 9.45 | 9.51 | +0.33 | +3.55% | 690 | 1,029 | 15.80% |
| SPY240531C00507000 | 2024-04-26 3:36PM EDT | 2024-05-31 | 10.74 | 10.37 | 10.42 | +0.33 | +3.17% | 392 | 572 | 15.59% |
| SPY240621C00507000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 13.45 | 13.39 | 13.44 | +0.10 | +0.75% | 295 | 5,632 | 16.14% |
| SPY240628C00507000 | 2024-04-26 2:51PM EDT | 2024-06-28 | 14.47 | 13.91 | 13.98 | +0.71 | +5.16% | 28 | 327 | 15.85% |
| SPY240719C00507000 | 2024-04-26 3:03PM EDT | 2024-07-19 | 17.11 | 16.42 | 16.49 | +2.97 | +21.00% | 89 | 747 | 16.32% |
| SPY240731C00507000 | 2024-04-26 1:08PM EDT | 2024-07-31 | 18.73 | 17.85 | 17.95 | +1.98 | +11.82% | 1 | 187 | 16.67% |
| SPY240830C00507000 | 2024-04-25 9:54AM EDT | 2024-08-30 | 16.82 | 21.76 | 21.88 | 0.00 | - | 11 | 382 | 17.86% |
| SPY241231C00507000 | 2024-04-26 10:06AM EDT | 2024-12-31 | 34.00 | 33.94 | 34.62 | +0.99 | +3.00% | 1 | 40 | 20.33% |
| SPY250331C00507000 | 2024-04-16 9:53AM EDT | 2025-03-31 | 42.84 | 41.95 | 43.11 | 0.00 | - | - | 3 | 21.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00507000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 0.82 | 0.81 | 0.82 | -1.36 | -62.39% | 69,365 | 2,498 | 7.40% |
| SPY240430P00507000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 1.40 | 1.39 | 1.40 | -1.20 | -46.15% | 15,644 | 1,578 | 9.28% |
| SPY240501P00507000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 2.25 | 2.24 | 2.27 | -1.00 | -30.77% | 4,794 | 695 | 12.05% |
| SPY240502P00507000 | 2024-04-26 4:14PM EDT | 2024-05-02 | 2.67 | 2.65 | 2.68 | -0.90 | -25.21% | 2,681 | 101 | 12.60% |
| SPY240503P00507000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 3.19 | 3.16 | 3.19 | -0.74 | -18.83% | 11,929 | 2,432 | 13.50% |
| SPY240510P00507000 | 2024-04-26 4:12PM EDT | 2024-05-10 | 4.22 | 4.21 | 4.25 | -0.63 | -12.99% | 1,513 | 1,656 | 12.24% |
| SPY240517P00507000 | 2024-04-26 4:13PM EDT | 2024-05-17 | 5.27 | 5.26 | 5.29 | -0.71 | -11.87% | 1,902 | 5,044 | 12.15% |
| SPY240524P00507000 | 2024-04-26 4:14PM EDT | 2024-05-24 | 6.09 | 6.07 | 6.12 | -0.69 | -10.18% | 236 | 830 | 12.00% |
| SPY240531P00507000 | 2024-04-26 4:06PM EDT | 2024-05-31 | 6.57 | 6.61 | 6.65 | -0.63 | -8.75% | 721 | 171 | 11.59% |
| SPY240621P00507000 | 2024-04-26 4:13PM EDT | 2024-06-21 | 8.72 | 8.71 | 8.74 | -0.57 | -6.14% | 1,075 | 5,985 | 11.80% |
| SPY240628P00507000 | 2024-04-26 4:14PM EDT | 2024-06-28 | 9.34 | 9.30 | 9.36 | -2.80 | -23.06% | 93 | 301 | 11.86% |
| SPY240719P00507000 | 2024-04-26 3:40PM EDT | 2024-07-19 | 10.40 | 10.70 | 10.77 | -0.70 | -6.31% | 55 | 8,166 | 11.73% |
| SPY240731P00507000 | 2024-04-26 2:14PM EDT | 2024-07-31 | 11.15 | 11.40 | 11.50 | -0.72 | -6.07% | 6 | 88 | 11.68% |
| SPY240830P00507000 | 2024-04-26 2:58PM EDT | 2024-08-30 | 12.77 | 13.01 | 13.14 | -4.02 | -23.94% | 2 | 52 | 11.57% |
| SPY241231P00507000 | 2024-04-26 12:55PM EDT | 2024-12-31 | 19.06 | 19.41 | 19.59 | -4.34 | -18.55% | 1 | 9 | 12.10% |
© 2024 Yahoo. Todos los derechos reservados.