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
59.123,22 -680,20 (-1,14%)
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:508.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00508000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 1.49 | 1.49 | 1.51 | -0.86 | -36.60% | 74,785 | 14,403 | 7.48% |
| SPY240430C00508000 | 2024-04-26 4:13PM EDT | 2024-04-30 | 2.19 | 2.17 | 2.20 | -0.68 | -23.69% | 12,897 | 2,601 | 9.74% |
| SPY240501C00508000 | 2024-04-26 4:13PM EDT | 2024-05-01 | 3.15 | 3.13 | 3.16 | -0.40 | -11.27% | 6,225 | 954 | 12.76% |
| SPY240502C00508000 | 2024-04-26 4:09PM EDT | 2024-05-02 | 3.84 | 3.75 | 3.78 | -0.25 | -6.11% | 1,758 | 1,048 | 14.04% |
| SPY240503C00508000 | 2024-04-26 4:13PM EDT | 2024-05-03 | 4.37 | 4.35 | 4.38 | -0.19 | -4.17% | 10,643 | 2,234 | 15.13% |
| SPY240510C00508000 | 2024-04-26 4:14PM EDT | 2024-05-10 | 5.90 | 5.89 | 5.92 | -0.02 | -0.34% | 1,251 | 1,391 | 14.58% |
| SPY240517C00508000 | 2024-04-26 4:13PM EDT | 2024-05-17 | 7.49 | 7.45 | 7.49 | -0.13 | -1.71% | 3,061 | 5,873 | 15.13% |
| SPY240524C00508000 | 2024-04-26 4:09PM EDT | 2024-05-24 | 8.96 | 8.83 | 8.88 | +0.09 | +1.01% | 1,285 | 950 | 15.58% |
| SPY240531C00508000 | 2024-04-26 4:14PM EDT | 2024-05-31 | 9.78 | 9.74 | 9.79 | -0.02 | -0.20% | 636 | 1,145 | 15.38% |
| SPY240621C00508000 | 2024-04-26 4:11PM EDT | 2024-06-21 | 12.85 | 12.76 | 12.81 | +0.21 | +1.66% | 261 | 4,590 | 15.97% |
| SPY240628C00508000 | 2024-04-26 2:49PM EDT | 2024-06-28 | 13.79 | 13.28 | 13.34 | +0.28 | +2.07% | 97 | 807 | 15.68% |
| SPY240719C00508000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 15.97 | 15.79 | 15.86 | +2.52 | +18.74% | 75 | 864 | 16.17% |
| SPY240731C00508000 | 2024-04-26 2:50PM EDT | 2024-07-31 | 17.78 | 17.22 | 17.31 | +5.05 | +39.67% | 18 | 331 | 16.52% |
| SPY240830C00508000 | 2024-04-26 9:54AM EDT | 2024-08-30 | 21.55 | 21.12 | 21.23 | +3.12 | +16.93% | 5 | 364 | 17.72% |
| SPY241231C00508000 | 2024-04-23 11:22AM EDT | 2024-12-31 | 32.58 | 33.29 | 33.97 | 0.00 | - | 2 | 22 | 20.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00508000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 1.18 | 1.17 | 1.18 | -1.43 | -54.79% | 119,218 | 373 | 7.11% |
| SPY240430P00508000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 1.78 | 1.78 | 1.79 | -1.22 | -40.67% | 23,806 | 2,747 | 9.03% |
| SPY240501P00508000 | 2024-04-26 4:13PM EDT | 2024-05-01 | 2.66 | 2.65 | 2.67 | -1.07 | -28.69% | 8,028 | 1,226 | 11.79% |
| SPY240502P00508000 | 2024-04-26 4:14PM EDT | 2024-05-02 | 3.09 | 3.06 | 3.09 | -0.93 | -23.13% | 1,515 | 102 | 12.38% |
| SPY240503P00508000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 3.61 | 3.58 | 3.60 | -0.77 | -17.58% | 11,237 | 2,834 | 13.28% |
| SPY240510P00508000 | 2024-04-26 4:14PM EDT | 2024-05-10 | 4.66 | 4.64 | 4.65 | -0.68 | -12.73% | 3,896 | 955 | 12.04% |
| SPY240517P00508000 | 2024-04-26 4:14PM EDT | 2024-05-17 | 5.70 | 5.66 | 5.69 | -0.60 | -9.52% | 4,487 | 5,948 | 11.97% |
| SPY240524P00508000 | 2024-04-26 4:02PM EDT | 2024-05-24 | 6.52 | 6.46 | 6.51 | -0.66 | -9.19% | 664 | 650 | 11.83% |
| SPY240531P00508000 | 2024-04-26 4:10PM EDT | 2024-05-31 | 6.97 | 6.99 | 7.04 | -0.63 | -8.29% | 906 | 813 | 11.43% |
| SPY240621P00508000 | 2024-04-26 4:14PM EDT | 2024-06-21 | 9.15 | 9.09 | 9.14 | -0.50 | -5.18% | 1,375 | 3,441 | 11.68% |
| SPY240628P00508000 | 2024-04-26 4:14PM EDT | 2024-06-28 | 9.71 | 9.68 | 9.74 | -4.83 | -33.22% | 285 | 329 | 11.73% |
| SPY240719P00508000 | 2024-04-26 4:12PM EDT | 2024-07-19 | 11.04 | 11.07 | 11.15 | -0.52 | -4.50% | 246 | 1,097 | 11.61% |
| SPY240731P00508000 | 2024-04-26 3:44PM EDT | 2024-07-31 | 11.72 | 11.78 | 11.88 | -1.23 | -9.50% | 86 | 279 | 11.56% |
| SPY240830P00508000 | 2024-04-26 11:13AM EDT | 2024-08-30 | 13.69 | 13.38 | 13.51 | -2.13 | -13.46% | 4 | 80 | 11.46% |
| SPY241231P00508000 | 2024-04-25 3:15PM EDT | 2024-12-31 | 21.98 | 19.77 | 20.00 | 0.00 | - | 2 | 35 | 12.04% |
© 2024 Yahoo. Todos los derechos reservados.