Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.783,59 +1.483,48 (+2,38%)
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:527.00
Opciones de comprapara29 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731C00527000 | 2024-07-26 9:55AM EDT | 2024-07-31 | 17.06 | 17.91 | 18.06 | -0.61 | -3.45% | 18 | 534 | 21.49% |
| SPY240802C00527000 | 2024-07-26 12:31PM EDT | 2024-08-02 | 19.26 | 18.67 | 18.81 | +2.75 | +16.66% | 18 | 85 | 23.04% |
| SPY240809C00527000 | 2024-07-26 11:00AM EDT | 2024-08-09 | 19.59 | 20.10 | 20.24 | +1.32 | +7.22% | 1 | 20 | 21.36% |
| SPY240816C00527000 | 2024-07-25 3:56PM EDT | 2024-08-16 | 18.13 | 21.53 | 21.65 | 0.00 | - | 5 | 70 | 20.98% |
| SPY240823C00527000 | 2024-07-25 3:38PM EDT | 2024-08-23 | 21.39 | 22.81 | 22.95 | 0.00 | - | 5 | 7 | 20.80% |
| SPY240830C00527000 | 2024-07-26 3:33PM EDT | 2024-08-30 | 23.52 | 24.20 | 24.32 | +0.72 | +3.16% | 14 | 907 | 20.99% |
| SPY240920C00527000 | 2024-07-25 11:22AM EDT | 2024-09-20 | 26.63 | 27.02 | 27.51 | -0.50 | -1.84% | 1 | 4 | 20.81% |
| SPY240930C00527000 | 2024-07-12 3:33PM EDT | 2024-09-30 | 43.08 | 27.62 | 28.19 | 0.00 | - | 5 | 5 | 19.97% |
| SPY241031C00527000 | 2024-07-25 10:14AM EDT | 2024-10-31 | 28.50 | 31.77 | 32.40 | 0.00 | - | 4 | 52 | 20.53% |
| SPY241115C00527000 | 2024-07-24 3:40PM EDT | 2024-11-15 | 34.23 | 34.55 | 35.13 | 0.00 | - | 3 | 5 | 21.52% |
| SPY241129C00527000 | 2024-07-25 11:58AM EDT | 2024-11-29 | 37.81 | 36.15 | 36.91 | +1.58 | +4.36% | 1 | 42 | 21.76% |
| SPY241220C00527000 | 2024-07-23 9:30AM EDT | 2024-12-20 | 47.13 | 38.53 | 39.25 | 0.00 | - | 2 | 8 | 21.92% |
| SPY250131C00527000 | 2024-06-24 10:04AM EDT | 2025-01-31 | 46.80 | 43.12 | 44.75 | 0.00 | - | 1 | 67 | 23.00% |
| SPY250331C00527000 | 2024-07-08 12:19PM EDT | 2025-03-31 | 57.15 | 47.50 | 49.04 | 0.00 | - | 321 | 160 | 22.57% |
| SPY250630C00527000 | 2024-07-25 12:16PM EDT | 2025-06-30 | 57.37 | 55.20 | 57.23 | 0.00 | - | - | - | 23.35% |
Opciones de ventapara29 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00527000 | 2024-07-26 4:13PM EDT | 2024-07-29 | 0.05 | 0.04 | 0.05 | -0.38 | -88.37% | 6,834 | - | 16.90% |
| SPY240730P00527000 | 2024-07-26 4:13PM EDT | 2024-07-30 | 0.11 | 0.11 | 0.12 | -0.63 | -85.14% | 1,414 | - | 16.85% |
| SPY240731P00527000 | 2024-07-26 4:11PM EDT | 2024-07-31 | 0.28 | 0.27 | 0.28 | -1.02 | -78.46% | 598 | 1,124 | 17.75% |
| SPY240801P00527000 | 2024-07-26 3:59PM EDT | 2024-08-01 | 0.48 | 0.46 | 0.47 | -1.32 | -73.33% | 497 | - | 18.26% |
| SPY240802P00527000 | 2024-07-26 4:13PM EDT | 2024-08-02 | 0.66 | 0.67 | 0.68 | -1.38 | -67.65% | 3,028 | 1,173 | 18.62% |
| SPY240809P00527000 | 2024-07-26 4:14PM EDT | 2024-08-09 | 1.51 | 1.49 | 1.52 | -1.46 | -49.16% | 630 | 3,269 | 16.89% |
| SPY240816P00527000 | 2024-07-26 4:00PM EDT | 2024-08-16 | 2.43 | 2.33 | 2.36 | -1.76 | -42.00% | 912 | 34,349 | 16.26% |
| SPY240823P00527000 | 2024-07-26 2:41PM EDT | 2024-08-23 | 3.37 | 3.03 | 3.08 | -0.85 | -20.14% | 67 | 3,269 | 15.74% |
| SPY240830P00527000 | 2024-07-26 3:06PM EDT | 2024-08-30 | 3.97 | 3.75 | 3.78 | -1.98 | -33.28% | 310 | 5,311 | 15.45% |
| SPY240920P00527000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 6.02 | 5.66 | 5.69 | -2.04 | -25.31% | 587 | 4,260 | 14.97% |
| SPY240930P00527000 | 2024-07-26 1:02PM EDT | 2024-09-30 | 6.02 | 6.33 | 6.38 | -0.15 | -2.43% | 39 | 1,705 | 14.67% |
| SPY241018P00527000 | 2024-07-26 2:34PM EDT | 2024-10-18 | 7.77 | 7.72 | 7.78 | -1.29 | -14.24% | 10 | 3,198 | 14.55% |
| SPY241031P00527000 | 2024-07-26 3:40PM EDT | 2024-10-31 | 8.74 | 8.45 | 8.55 | +0.18 | +2.10% | 1 | 917 | 14.31% |
| SPY241115P00527000 | 2024-07-26 9:42AM EDT | 2024-11-15 | 10.90 | 9.86 | 9.96 | -0.36 | -3.20% | 30 | 36 | 14.62% |
| SPY241129P00527000 | 2024-07-24 3:54PM EDT | 2024-11-29 | 12.24 | 10.54 | 10.69 | 0.00 | - | 2 | 353 | 14.42% |
| SPY241220P00527000 | 2024-07-26 2:28PM EDT | 2024-12-20 | 12.00 | 11.90 | 11.98 | -1.30 | -9.77% | 27 | 183 | 14.37% |
| SPY250131P00527000 | 2024-07-24 2:48PM EDT | 2025-01-31 | 15.00 | 13.78 | 14.06 | 0.00 | - | 5 | 10 | 14.11% |
| SPY250331P00527000 | 2024-07-24 3:16PM EDT | 2025-03-31 | 17.59 | 16.30 | 16.50 | 0.00 | - | 1 | 24 | 13.77% |
| SPY250630P00527000 | 2024-07-25 11:51AM EDT | 2025-06-30 | 20.79 | 19.97 | 20.23 | 0.00 | - | - | - | 13.66% |
| SPY250815P00527000 | 2024-07-11 3:41PM EDT | 2025-08-15 | 17.90 | 21.33 | 22.37 | 0.00 | - | - | 3 | 13.83% |
© 2024 Yahoo. Todos los derechos reservados.