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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00530000 | 2024-07-26 3:37PM EDT | 2024-07-29 | 13.50 | 14.52 | 14.68 | +4.36 | +47.70% | 78 | 48 | 19.07% |
| SPY240730C00530000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 14.87 | 14.73 | 14.88 | +4.57 | +44.37% | 35 | 33 | 19.04% |
| SPY240731C00530000 | 2024-07-26 4:01PM EDT | 2024-07-31 | 14.85 | 15.09 | 15.23 | +4.45 | +42.79% | 80 | 2,545 | 20.04% |
| SPY240801C00530000 | 2024-07-26 2:13PM EDT | 2024-08-01 | 16.43 | 15.46 | 15.58 | +5.38 | +48.69% | 11 | 142 | 20.58% |
| SPY240802C00530000 | 2024-07-26 3:41PM EDT | 2024-08-02 | 15.81 | 15.98 | 16.10 | +3.71 | +30.66% | 101 | 266 | 21.81% |
| SPY240805C00530000 | 2024-07-26 3:34PM EDT | 2024-08-05 | 15.18 | 16.30 | 16.42 | -0.16 | -1.04% | 18 | 32 | 19.55% |
| SPY240806C00530000 | 2024-07-25 4:01PM EDT | 2024-08-06 | 14.72 | 16.57 | 16.71 | +2.33 | +18.81% | 1 | 206 | 19.72% |
| SPY240807C00530000 | 2024-07-26 3:09PM EDT | 2024-08-07 | 16.48 | 16.84 | 16.97 | 0.00 | - | 26 | 43 | 19.78% |
| SPY240808C00530000 | 2024-07-26 11:30AM EDT | 2024-08-08 | 16.49 | 17.11 | 17.24 | +1.49 | +9.93% | 76 | - | 19.87% |
| SPY240809C00530000 | 2024-07-26 3:06PM EDT | 2024-08-09 | 16.73 | 17.52 | 17.63 | +3.37 | +25.22% | 106 | 228 | 20.34% |
| SPY240816C00530000 | 2024-07-26 3:28PM EDT | 2024-08-16 | 18.14 | 19.02 | 19.14 | +3.14 | +20.93% | 102 | 14,062 | 20.15% |
| SPY240823C00530000 | 2024-07-26 3:47PM EDT | 2024-08-23 | 20.44 | 20.34 | 20.47 | +3.30 | +19.25% | 61 | 478 | 20.01% |
| SPY240830C00530000 | 2024-07-26 3:34PM EDT | 2024-08-30 | 20.88 | 21.76 | 21.88 | +2.79 | +15.42% | 42 | 1,273 | 20.26% |
| SPY240920C00530000 | 2024-07-26 1:23PM EDT | 2024-09-20 | 26.70 | 24.60 | 25.11 | +5.56 | +26.30% | 36 | 10,157 | 20.15% |
| SPY240930C00530000 | 2024-07-26 1:34PM EDT | 2024-09-30 | 26.77 | 25.36 | 25.69 | +4.63 | +20.91% | 49 | 5,835 | 19.24% |
| SPY241018C00530000 | 2024-07-26 2:19PM EDT | 2024-10-18 | 27.06 | 28.00 | 28.22 | +2.74 | +11.27% | 158 | 11,012 | 19.63% |
| SPY241031C00530000 | 2024-07-26 12:53PM EDT | 2024-10-31 | 31.44 | 29.55 | 30.00 | +5.12 | +19.45% | 8 | 4,246 | 19.94% |
| SPY241115C00530000 | 2024-07-26 3:08PM EDT | 2024-11-15 | 32.06 | 32.45 | 32.60 | +0.98 | +3.15% | 5 | 1,111 | 20.82% |
| SPY241129C00530000 | 2024-07-25 10:12AM EDT | 2024-11-29 | 33.48 | 34.15 | 34.33 | +2.64 | +8.56% | 2 | 488 | 21.04% |
| SPY241220C00530000 | 2024-07-26 3:50PM EDT | 2024-12-20 | 36.75 | 36.48 | 36.73 | +0.35 | +0.96% | 10 | 6,307 | 21.29% |
| SPY241231C00530000 | 2024-07-26 10:49AM EDT | 2024-12-31 | 36.23 | 36.85 | 37.33 | +1.69 | +4.89% | 5 | 1,064 | 20.96% |
| SPY250117C00530000 | 2024-07-26 3:55PM EDT | 2025-01-17 | 37.87 | 38.69 | 39.11 | +2.27 | +6.38% | 20 | 19,002 | 21.14% |
| SPY250131C00530000 | 2024-07-25 10:00AM EDT | 2025-01-31 | 37.90 | 39.93 | 41.14 | 0.00 | - | 1 | 38 | 21.69% |
| SPY250321C00530000 | 2024-07-26 11:13AM EDT | 2025-03-21 | 44.88 | 45.36 | 45.80 | -0.56 | -1.23% | 13 | 5,829 | 22.06% |
| SPY250331C00530000 | 2024-07-25 10:13AM EDT | 2025-03-31 | 42.40 | 45.77 | 46.36 | 0.00 | - | 1 | 2,127 | 21.93% |
| SPY250417C00530000 | 2024-07-25 12:04PM EDT | 2025-04-17 | 48.60 | 47.07 | 48.45 | 0.00 | - | 2 | 9 | 22.38% |
| SPY250620C00530000 | 2024-07-26 1:45PM EDT | 2025-06-20 | 54.26 | 53.26 | 53.96 | +3.76 | +7.45% | 1 | 2,062 | 22.83% |
| SPY250630C00530000 | 2024-07-26 3:28PM EDT | 2025-06-30 | 54.01 | 53.09 | 55.07 | +1.01 | +1.91% | 2 | 18 | 23.03% |
| SPY250815C00530000 | 2024-07-25 3:38PM EDT | 2025-08-15 | 57.20 | 57.23 | 59.25 | 0.00 | - | 5 | 8 | 23.54% |
| SPY250919C00530000 | 2024-07-25 11:42AM EDT | 2025-09-19 | 60.00 | 60.30 | 61.46 | 0.00 | - | 32 | 1,858 | 23.51% |
| SPY251219C00530000 | 2024-07-25 3:57PM EDT | 2025-12-19 | 64.25 | 65.86 | 68.98 | 0.00 | - | 2 | 1,022 | 24.32% |
| SPY260116C00530000 | 2024-07-24 2:47PM EDT | 2026-01-16 | 68.87 | 68.00 | 70.47 | +2.35 | +3.53% | 2 | 870 | 24.26% |
| SPY260618C00530000 | 2024-07-25 11:17AM EDT | 2026-06-18 | 79.54 | 76.61 | 81.50 | 0.00 | - | 2 | 51 | 25.21% |
| SPY261218C00530000 | 2024-07-26 11:33AM EDT | 2026-12-18 | 89.03 | 87.12 | 92.00 | +1.21 | +1.38% | 2 | 1,585 | 25.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00530000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.07 | 0.06 | 0.07 | -0.68 | -90.67% | 15,186 | 5,598 | 15.14% |
| SPY240730P00530000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 0.18 | 0.17 | 0.18 | -0.96 | -84.21% | 5,453 | 3,459 | 15.55% |
| SPY240731P00530000 | 2024-07-26 4:12PM EDT | 2024-07-31 | 0.45 | 0.44 | 0.46 | -1.37 | -75.27% | 4,223 | 44,509 | 17.24% |
| SPY240801P00530000 | 2024-07-26 4:14PM EDT | 2024-08-01 | 0.70 | 0.70 | 0.72 | -1.60 | -69.57% | 1,862 | 2,476 | 17.80% |
| SPY240802P00530000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 0.98 | 0.98 | 0.99 | -1.69 | -63.30% | 12,333 | 13,406 | 18.19% |
| SPY240805P00530000 | 2024-07-26 4:13PM EDT | 2024-08-05 | 1.20 | 1.20 | 1.22 | -1.80 | -60.00% | 1,928 | 1,838 | 16.32% |
| SPY240806P00530000 | 2024-07-26 4:09PM EDT | 2024-08-06 | 1.39 | 1.38 | 1.41 | -1.94 | -58.26% | 743 | 936 | 16.38% |
| SPY240807P00530000 | 2024-07-26 3:55PM EDT | 2024-08-07 | 1.90 | 1.56 | 1.59 | -1.60 | -45.71% | 924 | 871 | 16.39% |
| SPY240808P00530000 | 2024-07-26 4:14PM EDT | 2024-08-08 | 1.76 | 1.74 | 1.77 | -2.07 | -54.05% | 893 | - | 16.41% |
| SPY240809P00530000 | 2024-07-26 4:10PM EDT | 2024-08-09 | 1.92 | 1.90 | 1.94 | -2.07 | -51.88% | 1,781 | 3,049 | 16.39% |
| SPY240816P00530000 | 2024-07-26 4:14PM EDT | 2024-08-16 | 2.82 | 2.82 | 2.85 | -2.16 | -43.37% | 16,678 | 56,240 | 15.77% |
| SPY240823P00530000 | 2024-07-26 3:47PM EDT | 2024-08-23 | 3.81 | 3.56 | 3.60 | -1.96 | -33.97% | 224 | 3,358 | 15.24% |
| SPY240830P00530000 | 2024-07-26 4:06PM EDT | 2024-08-30 | 4.40 | 4.31 | 4.35 | -2.34 | -34.72% | 2,457 | 13,402 | 14.99% |
| SPY240906P00530000 | 2024-07-26 4:09PM EDT | 2024-09-06 | 4.86 | 4.82 | 4.90 | -1.75 | -26.48% | 331 | - | 14.57% |
| SPY240920P00530000 | 2024-07-26 4:13PM EDT | 2024-09-20 | 6.23 | 6.28 | 6.33 | -2.49 | -28.56% | 4,697 | 92,185 | 14.56% |
| SPY240930P00530000 | 2024-07-26 3:59PM EDT | 2024-09-30 | 7.01 | 6.97 | 7.03 | -2.43 | -25.74% | 464 | 11,237 | 14.26% |
| SPY241018P00530000 | 2024-07-26 4:11PM EDT | 2024-10-18 | 8.40 | 8.40 | 8.45 | -2.51 | -23.01% | 529 | 9,876 | 14.15% |
| SPY241031P00530000 | 2024-07-26 4:11PM EDT | 2024-10-31 | 9.20 | 9.16 | 9.24 | -2.92 | -24.09% | 122 | 6,360 | 13.94% |
| SPY241115P00530000 | 2024-07-26 3:08PM EDT | 2024-11-15 | 10.87 | 10.57 | 10.69 | -2.56 | -19.06% | 145 | 9,951 | 14.28% |
| SPY241129P00530000 | 2024-07-26 1:44PM EDT | 2024-11-29 | 11.58 | 11.27 | 11.42 | -2.21 | -16.03% | 136 | 1,192 | 14.08% |
| SPY241220P00530000 | 2024-07-26 3:45PM EDT | 2024-12-20 | 12.66 | 12.64 | 12.69 | -2.84 | -18.32% | 266 | 38,409 | 14.01% |
| SPY241231P00530000 | 2024-07-26 3:24PM EDT | 2024-12-31 | 13.19 | 13.08 | 13.16 | -2.87 | -17.87% | 118 | 2,388 | 13.87% |
| SPY250117P00530000 | 2024-07-26 3:21PM EDT | 2025-01-17 | 14.12 | 13.93 | 14.05 | -1.68 | -10.63% | 123 | 7,006 | 13.80% |
| SPY250131P00530000 | 2024-07-25 11:16AM EDT | 2025-01-31 | 15.14 | 14.54 | 14.83 | 0.00 | - | 30 | 295 | 13.81% |
| SPY250321P00530000 | 2024-07-26 12:50PM EDT | 2025-03-21 | 16.41 | 16.72 | 16.81 | -3.21 | -16.36% | 3 | 4,689 | 13.49% |
| SPY250331P00530000 | 2024-07-26 9:30AM EDT | 2025-03-31 | 18.50 | 17.09 | 17.29 | +1.05 | +6.02% | 2 | 461 | 13.50% |
| SPY250417P00530000 | 2024-07-25 9:39AM EDT | 2025-04-17 | 20.00 | 17.90 | 18.17 | 0.00 | - | 1 | 14 | 13.56% |
| SPY250620P00530000 | 2024-07-26 2:41PM EDT | 2025-06-20 | 20.63 | 20.45 | 20.58 | -2.78 | -11.88% | 103 | 9,514 | 13.38% |
| SPY250630P00530000 | 2024-07-26 10:10AM EDT | 2025-06-30 | 21.81 | 20.78 | 21.05 | +0.11 | +0.51% | 4 | 51 | 13.42% |
| SPY250815P00530000 | 2024-07-26 2:41PM EDT | 2025-08-15 | 22.83 | 22.08 | 23.20 | -1.91 | -7.72% | 912 | 1,800 | 13.59% |
| SPY250919P00530000 | 2024-07-25 3:36PM EDT | 2025-09-19 | 25.00 | 23.77 | 23.98 | 0.00 | - | 18 | 2,993 | 13.36% |
| SPY251219P00530000 | 2024-07-26 2:41PM EDT | 2025-12-19 | 26.91 | 26.63 | 27.01 | -0.02 | -0.07% | 1 | 2,188 | 13.33% |
| SPY260116P00530000 | 2024-07-26 1:48PM EDT | 2026-01-16 | 27.68 | 27.10 | 27.99 | -0.83 | -2.91% | 2 | 521 | 13.37% |
| SPY260618P00530000 | 2024-07-26 12:09PM EDT | 2026-06-18 | 31.55 | 30.25 | 33.12 | -1.96 | -5.85% | 7 | 29 | 13.57% |
| SPY261218P00530000 | 2024-07-26 2:23PM EDT | 2026-12-18 | 36.11 | 34.98 | 37.66 | -1.86 | -4.90% | 3 | 2,857 | 13.46% |
© 2024 Yahoo. Todos los derechos reservados.