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
59.185,91 -652,00 (-1,09%)
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:513.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00513000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 0.10 | 0.09 | 0.10 | -0.48 | -82.76% | 30,650 | 19,786 | 6.93% |
| SPY240430C00513000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 0.38 | 0.37 | 0.38 | -0.54 | -58.70% | 18,609 | 7,415 | 8.75% |
| SPY240501C00513000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 1.01 | 1.00 | 1.02 | -0.46 | -31.29% | 6,898 | 939 | 11.61% |
| SPY240502C00513000 | 2024-04-26 4:14PM EDT | 2024-05-02 | 1.47 | 1.47 | 1.49 | -0.44 | -23.04% | 7,856 | 478 | 12.78% |
| SPY240503C00513000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 1.99 | 1.99 | 2.01 | -0.28 | -12.33% | 3,618 | 3,989 | 13.94% |
| SPY240510C00513000 | 2024-04-26 4:11PM EDT | 2024-05-10 | 3.39 | 3.33 | 3.36 | -0.22 | -6.09% | 1,627 | 8,230 | 13.54% |
| SPY240517C00513000 | 2024-04-26 4:03PM EDT | 2024-05-17 | 4.89 | 4.76 | 4.79 | +0.06 | +1.24% | 1,320 | 9,336 | 14.12% |
| SPY240524C00513000 | 2024-04-26 3:50PM EDT | 2024-05-24 | 6.41 | 6.04 | 6.09 | +0.27 | +4.40% | 137 | 928 | 14.61% |
| SPY240531C00513000 | 2024-04-26 3:57PM EDT | 2024-05-31 | 7.05 | 6.90 | 6.95 | -0.01 | -0.14% | 305 | 847 | 14.46% |
| SPY240621C00513000 | 2024-04-26 3:32PM EDT | 2024-06-21 | 10.00 | 9.81 | 9.86 | +0.21 | +2.15% | 462 | 5,176 | 15.14% |
| SPY240628C00513000 | 2024-04-26 12:56PM EDT | 2024-06-28 | 11.12 | 10.34 | 10.41 | +2.77 | +33.17% | 46 | 582 | 14.93% |
| SPY240719C00513000 | 2024-04-26 3:08PM EDT | 2024-07-19 | 13.49 | 12.82 | 12.89 | +2.66 | +24.56% | 14 | 2,022 | 15.49% |
| SPY240830C00513000 | 2024-04-25 10:14AM EDT | 2024-08-30 | 13.90 | 18.02 | 18.13 | 0.00 | - | 3 | 262 | 17.06% |
| SPY241231C00513000 | 2024-04-26 11:12AM EDT | 2024-12-31 | 30.40 | 30.35 | 30.76 | -1.60 | -5.00% | 1 | 3,666 | 19.67% |
| SPY250331C00513000 | 2024-04-15 2:34PM EDT | 2025-03-31 | 40.46 | 38.13 | 39.24 | 0.00 | - | 1 | 2 | 21.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00513000 | 2024-04-26 4:12PM EDT | 2024-04-29 | 4.69 | 4.70 | 4.86 | -4.42 | -48.52% | 2,915 | 150 | 7.25% |
| SPY240430P00513000 | 2024-04-26 4:02PM EDT | 2024-04-30 | 4.99 | 4.91 | 5.05 | -4.32 | -46.40% | 200 | 4,934 | 8.18% |
| SPY240501P00513000 | 2024-04-26 4:08PM EDT | 2024-05-01 | 5.40 | 5.52 | 5.58 | -0.77 | -12.48% | 37 | 88 | 10.64% |
| SPY240502P00513000 | 2024-04-26 2:01PM EDT | 2024-05-02 | 5.40 | 5.80 | 5.89 | -1.31 | -19.52% | 11 | 2 | 11.22% |
| SPY240503P00513000 | 2024-04-26 4:11PM EDT | 2024-05-03 | 6.20 | 6.24 | 6.30 | -1.06 | -14.60% | 111 | 2,310 | 12.13% |
| SPY240510P00513000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 6.93 | 7.12 | 7.19 | -1.07 | -13.38% | 105 | 2,147 | 11.08% |
| SPY240517P00513000 | 2024-04-26 3:44PM EDT | 2024-05-17 | 7.80 | 7.95 | 8.17 | -0.88 | -10.14% | 129 | 6,477 | 11.21% |
| SPY240524P00513000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 8.63 | 8.78 | 8.83 | -3.82 | -30.68% | 252 | 816 | 10.94% |
| SPY240531P00513000 | 2024-04-26 4:00PM EDT | 2024-05-31 | 9.28 | 9.25 | 9.31 | -0.47 | -4.82% | 41 | 763 | 10.58% |
| SPY240621P00513000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 11.16 | 11.26 | 11.31 | -0.64 | -5.42% | 223 | 2,697 | 10.96% |
| SPY240628P00513000 | 2024-04-26 12:57PM EDT | 2024-06-28 | 11.40 | 11.83 | 11.90 | -4.52 | -28.39% | 13 | 226 | 11.04% |
| SPY240719P00513000 | 2024-04-26 2:49PM EDT | 2024-07-19 | 12.89 | 13.17 | 13.25 | -5.61 | -30.32% | 76 | 563 | 10.97% |
| SPY240830P00513000 | 2024-04-26 10:42AM EDT | 2024-08-30 | 15.35 | 15.40 | 15.53 | -1.27 | -7.64% | 10 | 467 | 10.89% |
| SPY241231P00513000 | 2024-04-19 3:30PM EDT | 2024-12-31 | 29.87 | 21.65 | 21.83 | 0.00 | - | 186 | 45 | 11.53% |
| SPY250331P00513000 | 2024-04-18 10:35AM EDT | 2025-03-31 | 29.45 | 24.82 | 25.61 | 0.00 | - | 1 | 11 | 11.82% |
© 2024 Yahoo. Todos los derechos reservados.