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
59.219,23 -571,04 (-0,96%)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00540000 | 2024-04-25 3:18PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 219 | 24.22% |
| SPY240430C00540000 | 2024-04-26 3:03PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,232 | 21.09% |
| SPY240501C00540000 | 2024-04-26 3:51PM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 2,018 | 18.75% |
| SPY240502C00540000 | 2024-04-26 12:33PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 560 | 17.19% |
| SPY240503C00540000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 199 | 5,762 | 16.99% |
| SPY240510C00540000 | 2024-04-26 4:14PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 119 | 1,557 | 13.09% |
| SPY240517C00540000 | 2024-04-26 4:14PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 594 | 30,444 | 12.06% |
| SPY240524C00540000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 0.25 | 0.20 | 0.22 | +0.01 | +4.17% | 167 | 1,098 | 11.87% |
| SPY240531C00540000 | 2024-04-26 4:09PM EDT | 2024-05-31 | 0.34 | 0.33 | 0.35 | -0.06 | -15.00% | 1,140 | 5,732 | 11.56% |
| SPY240621C00540000 | 2024-04-26 4:13PM EDT | 2024-06-21 | 1.21 | 1.20 | 1.22 | -0.03 | -2.42% | 484 | 21,708 | 12.20% |
| SPY240628C00540000 | 2024-04-26 3:53PM EDT | 2024-06-28 | 1.57 | 1.46 | 1.49 | +0.11 | +7.53% | 261 | 5,972 | 12.17% |
| SPY240719C00540000 | 2024-04-26 4:14PM EDT | 2024-07-19 | 2.77 | 2.73 | 2.77 | +0.61 | +28.24% | 363 | 12,903 | 12.83% |
| SPY240731C00540000 | 2024-04-26 4:05PM EDT | 2024-07-31 | 3.59 | 3.51 | 3.58 | +0.73 | +25.52% | 267 | 3,631 | 13.18% |
| SPY240816C00540000 | 2024-04-26 3:14PM EDT | 2024-08-16 | 4.85 | 4.80 | 4.86 | -0.02 | -0.41% | 4,173 | 8,964 | 13.78% |
| SPY240830C00540000 | 2024-04-26 3:06PM EDT | 2024-08-30 | 6.30 | 5.92 | 6.01 | +1.53 | +32.08% | 4 | 538 | 14.24% |
| SPY240920C00540000 | 2024-04-26 3:46PM EDT | 2024-09-20 | 7.65 | 7.42 | 7.48 | +1.23 | +19.16% | 419 | 21,789 | 14.59% |
| SPY240930C00540000 | 2024-04-26 3:59PM EDT | 2024-09-30 | 7.98 | 7.90 | 7.98 | +1.31 | +19.64% | 128 | 6,529 | 14.56% |
| SPY241220C00540000 | 2024-04-26 3:20PM EDT | 2024-12-20 | 16.16 | 15.55 | 15.66 | +2.04 | +14.45% | 46 | 12,612 | 17.06% |
| SPY241231C00540000 | 2024-04-26 11:45AM EDT | 2024-12-31 | 16.38 | 15.97 | 16.18 | +1.99 | +13.83% | 2 | 546 | 17.01% |
| SPY250117C00540000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 17.75 | 17.47 | 17.64 | +0.25 | +1.43% | 53 | 6,507 | 17.36% |
| SPY250321C00540000 | 2024-04-26 3:01PM EDT | 2025-03-21 | 23.65 | 22.91 | 23.11 | +0.65 | +2.83% | 39 | 8,412 | 18.57% |
| SPY250331C00540000 | 2024-04-25 11:37AM EDT | 2025-03-31 | 19.80 | 22.99 | 23.86 | 0.00 | - | 1 | 16 | 18.69% |
| SPY250620C00540000 | 2024-04-26 2:07PM EDT | 2025-06-20 | 30.88 | 30.01 | 30.44 | +0.88 | +2.93% | 2,119 | 3,667 | 19.88% |
| SPY250919C00540000 | 2024-04-26 10:41AM EDT | 2025-09-19 | 37.00 | 36.45 | 37.45 | +4.99 | +15.59% | 2 | 40 | 20.98% |
| SPY251219C00540000 | 2024-04-26 2:59PM EDT | 2025-12-19 | 44.11 | 42.78 | 43.88 | +6.18 | +16.29% | 9 | 775 | 21.81% |
| SPY260116C00540000 | 2024-04-26 3:52PM EDT | 2026-01-16 | 45.10 | 43.61 | 46.03 | +3.60 | +8.67% | 10 | 472 | 22.12% |
| SPY261218C00540000 | 2024-04-23 10:19AM EDT | 2026-12-18 | 62.00 | 63.11 | 68.00 | 0.00 | - | 1 | 1,993 | 24.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00540000 | 2024-04-18 9:58AM EDT | 2024-04-29 | 32.96 | 31.58 | 31.95 | -5.97 | -15.34% | 1 | 0 | 35.94% |
| SPY240430P00540000 | 2024-04-25 4:09PM EDT | 2024-04-30 | 32.14 | 31.58 | 31.95 | 0.00 | - | 6 | 2 | 31.15% |
| SPY240503P00540000 | 2024-04-15 2:46PM EDT | 2024-05-03 | 34.49 | 31.58 | 31.95 | 0.00 | - | 62 | 0 | 23.54% |
| SPY240510P00540000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 36.82 | 31.58 | 31.95 | 0.00 | - | 3 | 0 | 16.68% |
| SPY240517P00540000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 31.10 | 31.58 | 31.95 | -5.75 | -15.60% | 296 | 30 | 13.62% |
| SPY240524P00540000 | 2024-04-16 3:59PM EDT | 2024-05-24 | 36.55 | 31.58 | 31.96 | 0.00 | - | 4 | 0 | 11.90% |
| SPY240531P00540000 | 2024-04-26 11:49AM EDT | 2024-05-31 | 31.00 | 31.58 | 31.96 | -3.45 | -10.01% | 6 | 0 | 10.65% |
| SPY240621P00540000 | 2024-04-26 9:52AM EDT | 2024-06-21 | 31.85 | 31.45 | 32.06 | -9.95 | -23.80% | 7 | 0 | 9.02% |
| SPY240628P00540000 | 2024-04-17 3:46PM EDT | 2024-06-28 | 38.75 | 31.42 | 32.12 | 0.00 | - | 7 | 6 | 8.80% |
| SPY240719P00540000 | 2024-04-26 3:22PM EDT | 2024-07-19 | 30.72 | 31.53 | 32.10 | -5.69 | -15.63% | 4 | 0 | 7.56% |
| SPY240731P00540000 | 2024-04-26 11:46AM EDT | 2024-07-31 | 31.54 | 31.60 | 32.22 | -2.84 | -8.26% | 1 | 12 | 7.49% |
| SPY240816P00540000 | 2024-04-26 12:36PM EDT | 2024-08-16 | 31.50 | 31.89 | 32.44 | -9.40 | -22.98% | 1 | 5 | 7.54% |
| SPY240830P00540000 | 2024-04-12 2:12PM EDT | 2024-08-30 | 30.60 | 32.04 | 32.69 | 0.00 | - | 1 | 4 | 7.65% |
| SPY240920P00540000 | 2024-04-26 11:47AM EDT | 2024-09-20 | 32.41 | 32.48 | 33.08 | -7.49 | -18.77% | 1 | 143 | 7.76% |
| SPY240930P00540000 | 2024-04-19 3:52PM EDT | 2024-09-30 | 45.38 | 32.63 | 33.32 | 0.00 | - | 1 | 50 | 7.87% |
| SPY241220P00540000 | 2024-04-26 11:13AM EDT | 2024-12-20 | 35.71 | 35.06 | 35.76 | -3.60 | -9.16% | 16 | 12,546 | 8.78% |
| SPY241231P00540000 | 2024-04-26 3:29PM EDT | 2024-12-31 | 34.68 | 35.27 | 35.98 | -4.41 | -11.28% | 1 | 2,963 | 8.77% |
| SPY250117P00540000 | 2024-04-26 1:20PM EDT | 2025-01-17 | 35.27 | 35.68 | 36.47 | -4.33 | -10.93% | 4 | 7,067 | 8.87% |
| SPY250321P00540000 | 2024-04-25 2:22PM EDT | 2025-03-21 | 40.95 | 37.38 | 38.46 | 0.00 | - | 4 | 8,088 | 9.30% |
| SPY250331P00540000 | 2024-04-22 2:34PM EDT | 2025-03-31 | 42.05 | 37.56 | 38.80 | 0.00 | - | 2 | 4 | 9.37% |
| SPY250620P00540000 | 2024-04-26 2:07PM EDT | 2025-06-20 | 39.69 | 39.70 | 40.87 | -1.71 | -4.13% | 1 | 704 | 9.55% |
| SPY251219P00540000 | 2024-04-24 2:19PM EDT | 2025-12-19 | 46.76 | 44.02 | 45.64 | 0.00 | - | 3 | 42 | 10.03% |
| SPY260116P00540000 | 2024-04-26 3:30PM EDT | 2026-01-16 | 45.08 | 44.12 | 46.52 | -4.16 | -8.45% | 14 | 256 | 10.16% |
| SPY261218P00540000 | 2024-04-22 1:58PM EDT | 2026-12-18 | 55.99 | 49.88 | 53.93 | 0.00 | - | 4 | 110 | 10.58% |
© 2024 Yahoo. Todos los derechos reservados.