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
59.620,62 +784,65 (+1,33%)
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:511.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00511000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 0.33 | 0.33 | 0.34 | -0.74 | -69.16% | 45,371 | 14,944 | 8.40% |
| SPY240430C00511000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 0.85 | 0.83 | 0.85 | -0.70 | -45.16% | 12,975 | 3,414 | 10.40% |
| SPY240501C00511000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 1.69 | 1.68 | 1.70 | -0.46 | -21.40% | 1,867 | 948 | 13.45% |
| SPY240502C00511000 | 2024-04-26 4:10PM EDT | 2024-05-02 | 2.30 | 2.23 | 2.26 | -0.40 | -14.81% | 1,251 | 429 | 14.53% |
| SPY240503C00511000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 2.80 | 2.80 | 2.82 | -0.22 | -7.28% | 3,518 | 2,141 | 15.51% |
| SPY240510C00511000 | 2024-04-26 4:09PM EDT | 2024-05-10 | 4.35 | 4.25 | 4.29 | -0.02 | -0.46% | 933 | 1,300 | 14.47% |
| SPY240517C00511000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 5.80 | 5.76 | 5.79 | -0.03 | -0.51% | 1,373 | 3,979 | 14.87% |
| SPY240524C00511000 | 2024-04-26 4:04PM EDT | 2024-05-24 | 7.20 | 7.09 | 7.14 | +0.16 | +2.27% | 147 | 438 | 15.26% |
| SPY240531C00511000 | 2024-04-26 4:08PM EDT | 2024-05-31 | 8.12 | 7.98 | 8.02 | +2.04 | +33.55% | 234 | 819 | 15.03% |
| SPY240621C00511000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 11.17 | 10.94 | 10.99 | +0.07 | +0.63% | 1,006 | 4,792 | 15.60% |
| SPY240628C00511000 | 2024-04-26 4:14PM EDT | 2024-06-28 | 11.51 | 11.50 | 11.54 | +2.74 | +31.24% | 5 | 209 | 15.35% |
| SPY240719C00511000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 14.25 | 13.97 | 14.04 | +2.54 | +21.69% | 88 | 6,871 | 15.85% |
| SPY240731C00511000 | 2024-04-26 11:20AM EDT | 2024-07-31 | 15.77 | 15.39 | 15.47 | +2.79 | +21.49% | 12 | 471 | 16.20% |
| SPY240830C00511000 | 2024-04-23 11:18AM EDT | 2024-08-30 | 18.31 | 19.23 | 19.35 | 0.00 | - | 3 | 369 | 17.39% |
| SPY241231C00511000 | 2024-04-22 10:53AM EDT | 2024-12-31 | 26.20 | 31.51 | 32.04 | 0.00 | - | 3 | 12 | 19.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00511000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 3.05 | 2.95 | 3.07 | -1.34 | -30.52% | 4,145 | 112 | 8.30% |
| SPY240430P00511000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 3.45 | 3.40 | 3.48 | -1.18 | -25.49% | 1,694 | 2,810 | 9.69% |
| SPY240501P00511000 | 2024-04-26 4:10PM EDT | 2024-05-01 | 4.09 | 4.18 | 4.23 | -0.75 | -15.50% | 483 | 68 | 12.39% |
| SPY240502P00511000 | 2024-04-26 3:50PM EDT | 2024-05-02 | 4.24 | 4.56 | 4.61 | -1.26 | -22.91% | 322 | 8 | 12.81% |
| SPY240503P00511000 | 2024-04-26 4:07PM EDT | 2024-05-03 | 4.97 | 5.04 | 5.07 | -1.07 | -17.72% | 3,551 | 839 | 13.55% |
| SPY240510P00511000 | 2024-04-26 4:11PM EDT | 2024-05-10 | 6.00 | 6.02 | 6.07 | -3.99 | -39.94% | 99 | 1,019 | 11.91% |
| SPY240517P00511000 | 2024-04-26 4:06PM EDT | 2024-05-17 | 6.94 | 7.02 | 7.05 | -3.41 | -32.95% | 984 | 25,845 | 11.71% |
| SPY240524P00511000 | 2024-04-26 3:43PM EDT | 2024-05-24 | 7.49 | 7.78 | 7.83 | -0.80 | -9.65% | 153 | 481 | 11.52% |
| SPY240531P00511000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 8.15 | 8.28 | 8.33 | -6.58 | -44.67% | 184 | 3,176 | 11.08% |
| SPY240621P00511000 | 2024-04-26 4:09PM EDT | 2024-06-21 | 10.28 | 10.34 | 10.39 | -0.53 | -4.90% | 452 | 2,177 | 11.35% |
| SPY240628P00511000 | 2024-04-26 3:11PM EDT | 2024-06-28 | 10.40 | 10.92 | 10.99 | -3.06 | -22.73% | 2 | 385 | 11.41% |
| SPY240719P00511000 | 2024-04-26 4:05PM EDT | 2024-07-19 | 12.25 | 12.29 | 12.37 | -2.75 | -18.33% | 124 | 4,116 | 11.30% |
| SPY240731P00511000 | 2024-04-26 3:51PM EDT | 2024-07-31 | 12.77 | 12.99 | 13.10 | -6.06 | -32.18% | 46 | 522 | 11.27% |
| SPY240830P00511000 | 2024-04-26 11:06AM EDT | 2024-08-30 | 14.49 | 14.56 | 14.69 | -6.90 | -32.26% | 1 | 96 | 11.17% |
| SPY241231P00511000 | 2024-04-24 2:36PM EDT | 2024-12-31 | 22.64 | 20.87 | 21.05 | 0.00 | - | 2 | 31 | 11.74% |
© 2024 Yahoo. Todos los derechos reservados.