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
59.094,43 -1.307,08 (-2,16%)
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:518.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00518000 | 2024-04-26 4:10PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 6,024 | 1,119 | 8.59% |
| SPY240430C00518000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 0.04 | 0.03 | 0.04 | -0.13 | -76.47% | 22,039 | 4,457 | 8.99% |
| SPY240501C00518000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 0.21 | 0.20 | 0.21 | -0.22 | -51.16% | 1,901 | 360 | 11.06% |
| SPY240502C00518000 | 2024-04-26 4:14PM EDT | 2024-05-02 | 0.40 | 0.38 | 0.40 | -0.31 | -43.66% | 7,243 | 458 | 11.89% |
| SPY240503C00518000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 0.68 | 0.67 | 0.69 | -0.23 | -25.27% | 4,811 | 15,057 | 12.98% |
| SPY240510C00518000 | 2024-04-26 4:12PM EDT | 2024-05-10 | 1.62 | 1.60 | 1.63 | -0.29 | -15.18% | 1,071 | 1,666 | 12.68% |
| SPY240517C00518000 | 2024-04-26 4:13PM EDT | 2024-05-17 | 2.77 | 2.75 | 2.78 | -0.11 | -3.82% | 5,302 | 10,055 | 13.29% |
| SPY240524C00518000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 4.07 | 3.83 | 3.87 | -0.04 | -0.97% | 215 | 1,307 | 13.74% |
| SPY240531C00518000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 4.79 | 4.60 | 4.64 | +0.09 | +1.91% | 289 | 1,228 | 13.65% |
| SPY240621C00518000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 7.42 | 7.29 | 7.33 | -0.03 | -0.40% | 195 | 6,616 | 14.41% |
| SPY240628C00518000 | 2024-04-26 1:55PM EDT | 2024-06-28 | 8.58 | 7.81 | 7.87 | +2.07 | +31.80% | 682 | 2,102 | 14.25% |
| SPY240719C00518000 | 2024-04-26 3:11PM EDT | 2024-07-19 | 10.83 | 10.18 | 10.25 | +2.35 | +27.71% | 248 | 690 | 14.87% |
| SPY240830C00518000 | 2024-04-25 9:49AM EDT | 2024-08-30 | 11.48 | 15.17 | 15.28 | 0.00 | - | 2 | 253 | 16.44% |
| SPY241231C00518000 | 2024-04-25 4:04PM EDT | 2024-12-31 | 27.00 | 27.31 | 27.74 | 0.00 | - | 2 | 28 | 19.16% |
| SPY250331C00518000 | 2024-04-24 11:04AM EDT | 2025-03-31 | 34.11 | 35.06 | 36.10 | 0.00 | - | 1 | 24 | 20.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00518000 | 2024-04-26 1:29PM EDT | 2024-04-29 | 8.60 | 9.59 | 9.95 | -9.93 | -53.59% | 75 | 1 | 14.28% |
| SPY240430P00518000 | 2024-04-26 3:49PM EDT | 2024-04-30 | 9.05 | 9.61 | 9.96 | -1.51 | -14.30% | 21 | 40 | 12.50% |
| SPY240501P00518000 | 2024-04-26 3:42PM EDT | 2024-05-01 | 9.01 | 9.69 | 9.87 | -10.27 | -53.27% | 3 | 1 | 9.96% |
| SPY240503P00518000 | 2024-04-26 4:04PM EDT | 2024-05-03 | 9.93 | 9.97 | 10.12 | -4.17 | -29.57% | 89 | 436 | 10.87% |
| SPY240510P00518000 | 2024-04-26 11:21AM EDT | 2024-05-10 | 11.18 | 10.51 | 10.64 | -0.24 | -2.10% | 55 | 1,444 | 10.06% |
| SPY240517P00518000 | 2024-04-26 3:44PM EDT | 2024-05-17 | 10.96 | 11.08 | 11.37 | -6.26 | -36.35% | 34 | 4,836 | 10.36% |
| SPY240524P00518000 | 2024-04-26 4:13PM EDT | 2024-05-24 | 11.78 | 11.65 | 11.94 | -0.21 | -1.75% | 18 | 247 | 10.27% |
| SPY240531P00518000 | 2024-04-26 2:12PM EDT | 2024-05-31 | 11.61 | 12.05 | 12.35 | -1.25 | -9.72% | 7 | 1,887 | 9.98% |
| SPY240621P00518000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 13.84 | 13.89 | 13.95 | -3.87 | -21.85% | 40 | 3,980 | 10.20% |
| SPY240628P00518000 | 2024-04-24 9:41AM EDT | 2024-06-28 | 15.45 | 14.22 | 14.65 | 0.00 | - | 1 | 212 | 10.53% |
| SPY240719P00518000 | 2024-04-26 12:33PM EDT | 2024-07-19 | 15.44 | 15.61 | 15.77 | -0.49 | -3.08% | 3 | 1,384 | 10.36% |
| SPY240830P00518000 | 2024-04-26 10:31AM EDT | 2024-08-30 | 17.90 | 17.72 | 17.85 | -7.10 | -28.40% | 2 | 494 | 10.30% |
| SPY241231P00518000 | 2024-04-25 9:30AM EDT | 2024-12-31 | 29.00 | 23.72 | 23.90 | 0.00 | - | 1 | 151 | 11.03% |
| SPY250331P00518000 | 2024-04-08 10:00AM EDT | 2025-03-31 | 24.95 | 26.77 | 27.61 | 0.00 | - | 9 | 167 | 11.38% |
© 2024 Yahoo. Todos los derechos reservados.