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
59.140,18 -549,99 (-0,92%)
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:525.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00525000 | 2024-04-26 3:52PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 98 | 292 | 13.87% |
| SPY240430C00525000 | 2024-04-26 3:59PM EDT | 2024-04-30 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,687 | 14,940 | 12.99% |
| SPY240501C00525000 | 2024-04-26 4:08PM EDT | 2024-05-01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 196 | 489 | 12.21% |
| SPY240503C00525000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 3,749 | 22,141 | 12.57% |
| SPY240510C00525000 | 2024-04-26 4:14PM EDT | 2024-05-10 | 0.44 | 0.44 | 0.45 | -0.14 | -24.14% | 3,515 | 12,350 | 11.89% |
| SPY240517C00525000 | 2024-04-26 4:14PM EDT | 2024-05-17 | 1.06 | 1.05 | 1.07 | -0.08 | -7.02% | 2,546 | 16,032 | 12.38% |
| SPY240524C00525000 | 2024-04-26 4:08PM EDT | 2024-05-24 | 1.83 | 1.75 | 1.78 | -0.07 | -3.68% | 875 | 2,799 | 12.76% |
| SPY240531C00525000 | 2024-04-26 4:13PM EDT | 2024-05-31 | 2.33 | 2.31 | 2.35 | -0.08 | -3.32% | 916 | 10,805 | 12.72% |
| SPY240621C00525000 | 2024-04-26 4:12PM EDT | 2024-06-21 | 4.53 | 4.50 | 4.54 | -0.17 | -3.62% | 1,389 | 15,803 | 13.54% |
| SPY240628C00525000 | 2024-04-26 4:14PM EDT | 2024-06-28 | 5.02 | 4.98 | 5.03 | +1.08 | +27.41% | 763 | 6,207 | 13.45% |
| SPY240719C00525000 | 2024-04-26 3:51PM EDT | 2024-07-19 | 7.37 | 7.08 | 7.14 | +0.22 | +3.08% | 105 | 3,209 | 14.10% |
| SPY240731C00525000 | 2024-04-26 3:47PM EDT | 2024-07-31 | 8.44 | 8.28 | 8.37 | +1.48 | +21.26% | 37 | 456 | 14.48% |
| SPY240816C00525000 | 2024-04-26 4:02PM EDT | 2024-08-16 | 10.20 | 10.12 | 10.19 | +1.38 | +15.65% | 68 | 4,045 | 15.14% |
| SPY240830C00525000 | 2024-04-25 1:00PM EDT | 2024-08-30 | 9.45 | 11.63 | 11.74 | 0.00 | - | 3 | 162 | 15.65% |
| SPY240920C00525000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 13.56 | 13.56 | 13.63 | +0.12 | +0.89% | 303 | 10,548 | 16.01% |
| SPY240930C00525000 | 2024-04-26 3:59PM EDT | 2024-09-30 | 14.21 | 14.08 | 14.20 | +2.11 | +17.44% | 157 | 1,096 | 15.94% |
| SPY241220C00525000 | 2024-04-26 3:40PM EDT | 2024-12-20 | 23.48 | 22.95 | 23.07 | +0.60 | +2.62% | 38 | 9,595 | 18.47% |
| SPY241231C00525000 | 2024-04-26 3:14PM EDT | 2024-12-31 | 23.70 | 23.40 | 23.62 | +0.69 | +3.00% | 3 | 171 | 18.39% |
| SPY250117C00525000 | 2024-04-26 3:32PM EDT | 2025-01-17 | 25.83 | 25.00 | 25.19 | +1.13 | +4.57% | 28 | 10,624 | 18.70% |
| SPY250321C00525000 | 2024-04-26 3:46PM EDT | 2025-03-21 | 31.36 | 30.74 | 31.35 | +4.94 | +18.70% | 18 | 1,269 | 20.03% |
| SPY250331C00525000 | 2024-04-24 10:51AM EDT | 2025-03-31 | 30.32 | 31.00 | 31.93 | 0.00 | - | 1 | 39 | 20.03% |
| SPY250620C00525000 | 2024-04-26 11:11AM EDT | 2025-06-20 | 38.79 | 37.99 | 39.04 | +0.29 | +0.75% | 1 | 2,594 | 21.27% |
| SPY250919C00525000 | 2024-04-22 10:48AM EDT | 2025-09-19 | 39.84 | 44.58 | 46.19 | 0.00 | - | 5 | 41 | 22.26% |
| SPY251219C00525000 | 2024-04-25 2:52PM EDT | 2025-12-19 | 48.00 | 50.62 | 52.94 | 0.00 | - | 53 | 1,414 | 23.10% |
| SPY260116C00525000 | 2024-04-25 1:53PM EDT | 2026-01-16 | 50.37 | 52.00 | 53.34 | 0.00 | - | 5 | 199 | 22.73% |
| SPY261218C00525000 | 2024-04-24 11:59AM EDT | 2026-12-18 | 73.50 | 71.50 | 76.49 | +2.50 | +3.52% | 1 | 624 | 25.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00525000 | 2024-04-26 3:44PM EDT | 2024-04-30 | 16.17 | 16.59 | 16.95 | -5.71 | -26.10% | 2,843 | 894 | 18.80% |
| SPY240501P00525000 | 2024-04-26 2:02PM EDT | 2024-05-01 | 15.64 | 16.59 | 16.95 | -11.86 | -43.13% | 1 | 0 | 16.80% |
| SPY240503P00525000 | 2024-04-25 3:49PM EDT | 2024-05-03 | 22.46 | 16.59 | 16.95 | 0.00 | - | 108 | 18 | 14.21% |
| SPY240510P00525000 | 2024-04-26 1:31PM EDT | 2024-05-10 | 15.61 | 16.61 | 16.97 | -8.79 | -36.02% | 10 | 7 | 10.24% |
| SPY240517P00525000 | 2024-04-26 3:26PM EDT | 2024-05-17 | 15.83 | 16.75 | 17.10 | -7.11 | -30.99% | 6 | 163 | 9.23% |
| SPY240524P00525000 | 2024-04-26 10:48AM EDT | 2024-05-24 | 17.10 | 16.98 | 17.31 | -4.78 | -21.85% | 12 | 84 | 8.95% |
| SPY240531P00525000 | 2024-04-26 3:11PM EDT | 2024-05-31 | 16.40 | 17.19 | 17.53 | -4.94 | -23.15% | 41 | 2,730 | 8.76% |
| SPY240621P00525000 | 2024-04-26 3:45PM EDT | 2024-06-21 | 18.27 | 18.25 | 18.71 | -4.54 | -19.90% | 81 | 6,280 | 9.39% |
| SPY240628P00525000 | 2024-04-26 1:00PM EDT | 2024-06-28 | 18.00 | 18.60 | 19.12 | -9.20 | -33.82% | 3 | 7,546 | 9.54% |
| SPY240719P00525000 | 2024-04-26 12:21PM EDT | 2024-07-19 | 19.71 | 19.63 | 19.99 | -3.59 | -15.41% | 10 | 804 | 9.45% |
| SPY240731P00525000 | 2024-04-22 11:51AM EDT | 2024-07-31 | 29.56 | 20.12 | 20.58 | 0.00 | - | 5 | 544 | 9.54% |
| SPY240816P00525000 | 2024-04-26 10:01AM EDT | 2024-08-16 | 21.25 | 20.85 | 21.26 | -4.32 | -16.89% | 3 | 1,921 | 9.57% |
| SPY240830P00525000 | 2024-04-25 10:02AM EDT | 2024-08-30 | 29.49 | 21.38 | 21.88 | 0.00 | - | 6 | 294 | 9.63% |
| SPY240920P00525000 | 2024-04-26 1:51PM EDT | 2024-09-20 | 21.70 | 22.28 | 22.73 | -5.63 | -20.60% | 112 | 7,720 | 9.67% |
| SPY240930P00525000 | 2024-04-26 12:51PM EDT | 2024-09-30 | 22.35 | 22.70 | 23.16 | -7.52 | -25.18% | 9 | 538 | 9.73% |
| SPY241220P00525000 | 2024-04-26 3:08PM EDT | 2024-12-20 | 26.12 | 26.55 | 26.88 | -0.88 | -3.26% | 25 | 5,843 | 10.37% |
| SPY241231P00525000 | 2024-04-24 11:27AM EDT | 2024-12-31 | 29.33 | 26.82 | 27.27 | 0.00 | - | 1 | 2,324 | 10.39% |
| SPY250117P00525000 | 2024-04-26 3:05PM EDT | 2025-01-17 | 27.28 | 27.52 | 27.91 | -3.16 | -10.38% | 48 | 3,622 | 10.44% |
| SPY250321P00525000 | 2024-04-26 11:04AM EDT | 2025-03-21 | 29.37 | 29.55 | 30.40 | -6.49 | -18.10% | 10 | 904 | 10.74% |
| SPY250331P00525000 | 2024-04-26 3:31PM EDT | 2025-03-31 | 29.77 | 29.80 | 30.70 | +0.59 | +2.02% | 1 | 13 | 10.74% |
| SPY250620P00525000 | 2024-04-26 3:04PM EDT | 2025-06-20 | 32.55 | 32.52 | 32.99 | -2.90 | -8.18% | 21 | 3,626 | 10.74% |
| SPY250919P00525000 | 2024-04-11 10:44AM EDT | 2025-09-19 | 35.16 | 34.89 | 35.90 | 0.00 | - | 1 | 1 | 10.98% |
| SPY251219P00525000 | 2024-04-26 11:16AM EDT | 2025-12-19 | 37.82 | 37.08 | 38.50 | -3.66 | -8.82% | 12 | 2,303 | 11.13% |
| SPY260116P00525000 | 2024-04-26 3:54PM EDT | 2026-01-16 | 38.20 | 37.50 | 39.48 | -3.51 | -8.42% | 23 | 6,495 | 11.25% |
| SPY261218P00525000 | 2024-04-26 11:27AM EDT | 2026-12-18 | 44.76 | 43.38 | 47.41 | -2.24 | -4.77% | 2 | 2,727 | 11.51% |
© 2024 Yahoo. Todos los derechos reservados.