Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
53.266,00 -306,14 (-0,57%)
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:532.00
Opciones de comprapara3 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240903C00532000 | 2024-08-30 3:08PM EDT | 2024-09-03 | 28.85 | 31.00 | 31.48 | +1.27 | +4.60% | 15 | 1 | 0.00% |
| SPY240906C00532000 | 2024-08-30 12:56PM EDT | 2024-09-06 | 27.57 | 31.59 | 31.80 | -2.89 | -9.49% | 324 | 203 | 22.12% |
| SPY240913C00532000 | 2024-08-30 10:17AM EDT | 2024-09-13 | 29.59 | 32.45 | 32.69 | -2.15 | -6.77% | 94 | 245 | 23.00% |
| SPY240920C00532000 | 2024-08-30 3:07PM EDT | 2024-09-20 | 31.16 | 33.03 | 33.83 | +2.07 | +7.12% | 5 | 2,987 | 23.07% |
| SPY240927C00532000 | 2024-08-26 3:12PM EDT | 2024-09-27 | 32.63 | 33.36 | 34.15 | 0.00 | - | 3 | 485 | 20.78% |
| SPY240930C00532000 | 2024-08-26 10:46AM EDT | 2024-09-30 | 33.02 | 33.45 | 34.24 | 0.00 | - | 2 | 295 | 19.96% |
| SPY241018C00532000 | 2024-08-29 12:00PM EDT | 2024-10-18 | 36.45 | 35.96 | 36.68 | 0.00 | - | 1 | 1,187 | 20.35% |
| SPY241031C00532000 | 2024-08-30 4:06PM EDT | 2024-10-31 | 38.33 | 37.58 | 38.39 | +4.66 | +13.84% | 2 | 3,259 | 20.56% |
| SPY241115C00532000 | 2024-08-29 2:38PM EDT | 2024-11-15 | 37.60 | 40.52 | 41.27 | 0.00 | - | 4 | 763 | 21.94% |
| SPY241129C00532000 | 2024-08-30 1:02PM EDT | 2024-11-29 | 39.42 | 42.29 | 43.13 | -1.10 | -2.71% | 91 | 117 | 22.16% |
| SPY241220C00532000 | 2024-08-29 2:16PM EDT | 2024-12-20 | 44.31 | 44.58 | 45.33 | 0.00 | - | 8 | 479 | 22.03% |
| SPY250131C00532000 | 2024-08-29 2:52PM EDT | 2025-01-31 | 45.43 | 48.11 | 49.36 | 0.00 | - | 2 | 670 | 21.90% |
| SPY250331C00532000 | 2024-08-21 10:36AM EDT | 2025-03-31 | 54.25 | 53.85 | 55.28 | 0.00 | - | 5 | 355 | 22.43% |
| SPY250630C00532000 | 2024-08-30 9:40AM EDT | 2025-06-30 | 61.06 | 61.20 | 63.04 | -1.03 | -1.66% | 2 | 32 | 22.86% |
| SPY250815C00532000 | 2024-08-21 3:01PM EDT | 2025-08-15 | 65.47 | 65.04 | 66.95 | 0.00 | - | 2 | 16 | 23.21% |
Opciones de ventapara3 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240903P00532000 | 2024-08-30 1:48PM EDT | 2024-09-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 16 | 178 | 24.81% |
| SPY240904P00532000 | 2024-08-30 11:55AM EDT | 2024-09-04 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 12 | 22 | 22.46% |
| SPY240905P00532000 | 2024-08-30 4:10PM EDT | 2024-09-05 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 90 | 339 | 20.90% |
| SPY240906P00532000 | 2024-08-30 4:13PM EDT | 2024-09-06 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 293 | 2,356 | 20.51% |
| SPY240913P00532000 | 2024-08-30 3:20PM EDT | 2024-09-13 | 0.43 | 0.38 | 0.39 | -0.33 | -43.42% | 110 | 1,042 | 18.52% |
| SPY240920P00532000 | 2024-08-30 3:58PM EDT | 2024-09-20 | 1.02 | 1.05 | 1.07 | -0.65 | -38.92% | 595 | 11,167 | 18.83% |
| SPY240927P00532000 | 2024-08-30 4:03PM EDT | 2024-09-27 | 1.50 | 1.53 | 1.55 | -0.84 | -35.90% | 32 | 2,570 | 17.96% |
| SPY240930P00532000 | 2024-08-30 4:14PM EDT | 2024-09-30 | 1.64 | 1.63 | 1.66 | -0.69 | -29.61% | 284 | 1,757 | 17.39% |
| SPY241018P00532000 | 2024-08-30 4:09PM EDT | 2024-10-18 | 2.97 | 3.00 | 3.03 | -0.74 | -19.95% | 9,723 | 42,887 | 16.75% |
| SPY241031P00532000 | 2024-08-30 12:14PM EDT | 2024-10-31 | 4.36 | 3.75 | 3.80 | -0.14 | -3.11% | 4 | 1,313 | 16.17% |
| SPY241115P00532000 | 2024-08-30 3:59PM EDT | 2024-11-15 | 5.21 | 5.28 | 5.32 | -1.33 | -20.34% | 77 | 693 | 16.61% |
| SPY241129P00532000 | 2024-08-30 1:22PM EDT | 2024-11-29 | 6.84 | 5.99 | 6.06 | -0.70 | -9.28% | 5 | 2,894 | 16.17% |
| SPY241220P00532000 | 2024-08-29 3:55PM EDT | 2024-12-20 | 8.74 | 7.36 | 7.40 | 0.00 | - | 170 | 1,161 | 15.97% |
| SPY250131P00532000 | 2024-08-05 3:35PM EDT | 2025-01-31 | 34.50 | 9.41 | 9.50 | 0.00 | - | 452 | 450 | 15.40% |
| SPY250331P00532000 | 2024-08-30 3:07PM EDT | 2025-03-31 | 12.74 | 12.17 | 12.28 | +0.24 | +1.92% | 6 | 402 | 15.02% |
| SPY250630P00532000 | 2024-08-23 10:10AM EDT | 2025-06-30 | 17.22 | 16.11 | 16.25 | 0.00 | - | 3 | 94 | 14.80% |
| SPY250815P00532000 | 2024-08-29 10:34AM EDT | 2025-08-15 | 18.65 | 18.10 | 18.26 | 0.00 | - | 1 | 47 | 14.82% |
© 2024 Yahoo. Todos los derechos reservados.