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
89,50 +0,49 (+0,55%) Oro
2.347,20 +4,70 (+0,20%) Bitcoin EUR
59.529,61 +556,23 (+0,94%)
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:522.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00522000 | 2024-04-26 3:58PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,339 | 1,256 | 14.26% |
| SPY240430C00522000 | 2024-04-26 4:04PM EDT | 2024-04-30 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 425 | 6,908 | 12.70% |
| SPY240501C00522000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1,390 | 508 | 12.79% |
| SPY240502C00522000 | 2024-04-26 4:09PM EDT | 2024-05-02 | 0.11 | 0.11 | 0.12 | +0.11 | - | 689 | 145 | 12.89% |
| SPY240503C00522000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 0.24 | 0.23 | 0.25 | -0.15 | -38.46% | 1,492 | 2,126 | 13.65% |
| SPY240507C00522000 | 2024-04-26 4:06PM EDT | 2024-05-07 | 0.47 | 0.43 | 0.45 | +0.47 | - | 306 | 147 | 12.18% |
| SPY240508C00522000 | 2024-04-26 3:13PM EDT | 2024-05-08 | 0.77 | 0.54 | 0.56 | +0.77 | - | 238 | 0 | 12.32% |
| SPY240509C00522000 | 2024-04-26 3:43PM EDT | 2024-05-09 | 0.79 | 0.66 | 0.69 | +0.79 | - | 110 | - | 12.51% |
| SPY240510C00522000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.88 | 0.79 | 0.81 | -0.07 | -7.37% | 757 | 1,262 | 12.62% |
| SPY240517C00522000 | 2024-04-26 4:01PM EDT | 2024-05-17 | 1.70 | 1.63 | 1.65 | -0.03 | -1.73% | 957 | 12,628 | 13.02% |
| SPY240524C00522000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 2.68 | 2.51 | 2.54 | +0.64 | +31.37% | 110 | 1,080 | 13.40% |
| SPY240531C00522000 | 2024-04-26 4:04PM EDT | 2024-05-31 | 3.24 | 3.16 | 3.20 | +0.29 | +9.83% | 340 | 4,548 | 13.28% |
| SPY240607C00522000 | 2024-04-26 2:54PM EDT | 2024-06-07 | 4.38 | 4.04 | 4.10 | +4.38 | - | 24 | - | 13.67% |
| SPY240621C00522000 | 2024-04-26 3:30PM EDT | 2024-06-21 | 6.10 | 5.59 | 5.63 | +0.42 | +7.39% | 457 | 10,808 | 14.02% |
| SPY240628C00522000 | 2024-04-26 1:31PM EDT | 2024-06-28 | 6.77 | 6.09 | 6.15 | +2.24 | +49.45% | 6 | 3,289 | 13.89% |
| SPY240719C00522000 | 2024-04-26 3:03PM EDT | 2024-07-19 | 8.78 | 8.32 | 8.38 | +0.44 | +5.28% | 8 | 1,322 | 14.50% |
| SPY240830C00522000 | 2024-04-26 3:32PM EDT | 2024-08-30 | 13.68 | 13.08 | 13.19 | +1.52 | +12.50% | 8 | 189 | 16.04% |
| SPY241231C00522000 | 2024-04-26 12:02PM EDT | 2024-12-31 | 25.36 | 25.07 | 25.29 | +3.32 | +15.06% | 2 | 151 | 18.72% |
| SPY250331C00522000 | 2024-04-24 2:26PM EDT | 2025-03-31 | 32.03 | 32.74 | 33.70 | 0.00 | - | 1 | 9 | 20.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00522000 | 2024-04-17 10:01AM EDT | 2024-04-29 | 17.30 | 13.59 | 13.95 | 0.00 | - | - | 0 | 22.75% |
| SPY240430P00522000 | 2024-04-26 12:25PM EDT | 2024-04-30 | 13.10 | 13.59 | 13.95 | -2.80 | -17.61% | 7 | 19 | 18.60% |
| SPY240501P00522000 | 2024-04-26 9:49AM EDT | 2024-05-01 | 15.15 | 13.59 | 13.95 | -9.23 | -37.86% | 1 | 0 | 16.11% |
| SPY240503P00522000 | 2024-04-26 2:49PM EDT | 2024-05-03 | 13.20 | 13.61 | 13.97 | -3.06 | -18.82% | 6 | 12 | 13.40% |
| SPY240510P00522000 | 2024-04-26 3:33PM EDT | 2024-05-10 | 13.04 | 13.84 | 14.01 | -5.93 | -31.26% | 1 | 8 | 9.45% |
| SPY240517P00522000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 14.24 | 14.14 | 14.46 | -4.78 | -25.13% | 16 | 1,510 | 9.83% |
| SPY240524P00522000 | 2024-04-26 1:31PM EDT | 2024-05-24 | 13.84 | 14.52 | 14.85 | -4.77 | -25.63% | 2 | 367 | 9.71% |
| SPY240531P00522000 | 2024-04-26 4:04PM EDT | 2024-05-31 | 14.88 | 14.83 | 15.10 | -4.70 | -24.00% | 17 | 1,248 | 9.30% |
| SPY240621P00522000 | 2024-04-26 2:36PM EDT | 2024-06-21 | 16.10 | 16.19 | 16.58 | -7.35 | -31.34% | 10 | 2,184 | 9.88% |
| SPY240628P00522000 | 2024-04-24 3:03PM EDT | 2024-06-28 | 19.55 | 16.60 | 17.08 | 0.00 | - | 1 | 387 | 10.05% |
| SPY240719P00522000 | 2024-04-26 12:07PM EDT | 2024-07-19 | 18.01 | 17.75 | 18.12 | -1.52 | -7.78% | 5 | 1,663 | 9.96% |
| SPY240731P00522000 | 2024-04-26 10:20AM EDT | 2024-07-31 | 18.30 | 18.31 | 18.74 | +18.30 | - | 15 | 0 | 10.00% |
| SPY240830P00522000 | 2024-04-25 9:43AM EDT | 2024-08-30 | 26.35 | 19.67 | 20.14 | 0.00 | - | 2 | 919 | 10.03% |
| SPY241231P00522000 | 2024-04-26 3:44PM EDT | 2024-12-31 | 25.36 | 25.31 | 25.95 | -2.94 | -10.39% | 2 | 303 | 10.80% |
| SPY250331P00522000 | 2024-04-04 11:18AM EDT | 2025-03-31 | 24.67 | 28.46 | 29.44 | 0.00 | - | 1 | 41 | 11.09% |
© 2024 Yahoo. Todos los derechos reservados.