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
59.113,34 -529,75 (-0,89%)
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:509.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00509000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 0.99 | 0.97 | 0.99 | -0.87 | -46.77% | 90,968 | 2,919 | 7.22% |
| SPY240430C00509000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 1.66 | 1.64 | 1.66 | -0.66 | -28.45% | 19,134 | 5,164 | 9.45% |
| SPY240501C00509000 | 2024-04-26 4:10PM EDT | 2024-05-01 | 2.67 | 2.59 | 2.62 | -0.34 | -11.30% | 5,570 | 1,803 | 12.53% |
| SPY240502C00509000 | 2024-04-26 4:12PM EDT | 2024-05-02 | 3.24 | 3.19 | 3.22 | -0.27 | -7.69% | 2,699 | 732 | 13.75% |
| SPY240503C00509000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 3.78 | 3.79 | 3.82 | -0.22 | -5.50% | 12,096 | 1,906 | 14.87% |
| SPY240510C00509000 | 2024-04-26 4:14PM EDT | 2024-05-10 | 5.33 | 5.31 | 5.35 | -0.12 | -2.20% | 2,386 | 23,347 | 14.37% |
| SPY240517C00509000 | 2024-04-26 4:13PM EDT | 2024-05-17 | 6.88 | 6.86 | 6.89 | -0.20 | -2.82% | 1,946 | 3,370 | 14.90% |
| SPY240524C00509000 | 2024-04-26 4:07PM EDT | 2024-05-24 | 8.36 | 8.23 | 8.28 | +0.11 | +1.33% | 747 | 828 | 15.38% |
| SPY240531C00509000 | 2024-04-26 4:10PM EDT | 2024-05-31 | 9.25 | 9.14 | 9.18 | +0.07 | +0.76% | 1,002 | 2,596 | 15.19% |
| SPY240621C00509000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 12.37 | 12.14 | 12.19 | +2.20 | +21.63% | 549 | 4,686 | 15.80% |
| SPY240628C00509000 | 2024-04-26 3:50PM EDT | 2024-06-28 | 13.12 | 12.66 | 12.73 | +0.61 | +4.88% | 94 | 382 | 15.53% |
| SPY240719C00509000 | 2024-04-26 3:48PM EDT | 2024-07-19 | 15.40 | 15.17 | 15.24 | +2.10 | +15.79% | 93 | 1,164 | 16.03% |
| SPY240731C00509000 | 2024-04-26 3:58PM EDT | 2024-07-31 | 16.85 | 16.60 | 16.69 | +4.66 | +38.23% | 12 | 522 | 16.39% |
| SPY240830C00509000 | 2024-04-26 1:41PM EDT | 2024-08-30 | 21.24 | 20.48 | 20.60 | +2.64 | +14.19% | 21 | 227 | 17.59% |
| SPY241231C00509000 | 2024-04-26 10:22AM EDT | 2024-12-31 | 33.30 | 32.67 | 33.32 | -0.63 | -1.86% | 3 | 31 | 20.11% |
| SPY250331C00509000 | 2024-04-26 1:08PM EDT | 2025-03-31 | 42.16 | 40.66 | 41.81 | -3.33 | -7.32% | 1 | 4 | 21.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00509000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 1.66 | 1.64 | 1.65 | -1.48 | -47.13% | 87,530 | 423 | 6.77% |
| SPY240430P00509000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 2.25 | 2.23 | 2.26 | -1.32 | -36.97% | 16,554 | 1,908 | 8.79% |
| SPY240501P00509000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 3.15 | 3.11 | 3.13 | -1.12 | -26.23% | 5,049 | 228 | 11.55% |
| SPY240502P00509000 | 2024-04-26 4:13PM EDT | 2024-05-02 | 3.54 | 3.53 | 3.55 | -1.01 | -22.20% | 2,711 | 32 | 12.17% |
| SPY240503P00509000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 4.04 | 4.02 | 4.05 | -0.75 | -15.66% | 13,777 | 1,439 | 13.06% |
| SPY240510P00509000 | 2024-04-26 4:14PM EDT | 2024-05-10 | 5.07 | 5.06 | 5.09 | -0.68 | -11.83% | 2,361 | 571 | 11.86% |
| SPY240517P00509000 | 2024-04-26 4:13PM EDT | 2024-05-17 | 6.09 | 6.08 | 6.12 | -0.65 | -9.64% | 1,897 | 16,827 | 11.80% |
| SPY240524P00509000 | 2024-04-26 4:14PM EDT | 2024-05-24 | 6.89 | 6.87 | 6.93 | -2.88 | -29.48% | 384 | 628 | 11.66% |
| SPY240531P00509000 | 2024-04-26 4:00PM EDT | 2024-05-31 | 7.41 | 7.40 | 7.45 | -0.66 | -8.18% | 937 | 5,596 | 11.26% |
| SPY240621P00509000 | 2024-04-26 4:14PM EDT | 2024-06-21 | 9.50 | 9.49 | 9.54 | -0.34 | -3.46% | 1,193 | 3,379 | 11.54% |
| SPY240628P00509000 | 2024-04-26 3:59PM EDT | 2024-06-28 | 9.91 | 10.08 | 10.14 | -0.91 | -8.41% | 99 | 212 | 11.59% |
| SPY240719P00509000 | 2024-04-26 4:01PM EDT | 2024-07-19 | 11.50 | 11.46 | 11.54 | -2.52 | -17.97% | 346 | 670 | 11.48% |
| SPY240731P00509000 | 2024-04-26 4:01PM EDT | 2024-07-31 | 12.20 | 12.17 | 12.28 | -5.07 | -29.36% | 62 | 89 | 11.45% |
| SPY240830P00509000 | 2024-04-26 1:41PM EDT | 2024-08-30 | 13.53 | 13.76 | 13.89 | -3.08 | -18.54% | 23 | 50 | 11.35% |
| SPY241231P00509000 | 2024-04-26 3:45PM EDT | 2024-12-31 | 20.12 | 20.13 | 20.31 | -4.47 | -18.18% | 110 | 11 | 11.91% |
| SPY250331P00509000 | 2024-04-15 4:00PM EDT | 2025-03-31 | 28.00 | 23.37 | 24.12 | 0.00 | - | 3 | 2 | 12.16% |
© 2024 Yahoo. Todos los derechos reservados.