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
63.324,29 +1.319,96 (+2,13%)
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:545.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00545000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 1.78 | 1.76 | 1.79 | +0.67 | +60.36% | 92,033 | 4,109 | 10.44% |
| SPY240730C00545000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 2.68 | 2.66 | 2.69 | +1.10 | +69.62% | 14,454 | 1,571 | 13.01% |
| SPY240731C00545000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 3.81 | 3.78 | 3.81 | +1.43 | +60.08% | 10,464 | 13,068 | 16.05% |
| SPY240801C00545000 | 2024-07-26 4:14PM EDT | 2024-08-01 | 4.51 | 4.40 | 4.44 | +1.66 | +58.25% | 3,689 | 1,614 | 16.92% |
| SPY240802C00545000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 5.11 | 5.10 | 5.13 | +1.66 | +48.12% | 18,012 | 4,315 | 17.96% |
| SPY240805C00545000 | 2024-07-26 4:14PM EDT | 2024-08-05 | 5.51 | 5.45 | 5.48 | +1.78 | +47.72% | 1,486 | 477 | 16.00% |
| SPY240806C00545000 | 2024-07-26 4:08PM EDT | 2024-08-06 | 5.78 | 5.75 | 5.78 | +2.01 | +53.32% | 328 | 269 | 16.05% |
| SPY240807C00545000 | 2024-07-26 4:02PM EDT | 2024-08-07 | 5.90 | 6.03 | 6.07 | +1.83 | +44.96% | 353 | 310 | 16.10% |
| SPY240808C00545000 | 2024-07-26 3:29PM EDT | 2024-08-08 | 5.96 | 6.32 | 6.36 | +1.63 | +37.64% | 345 | - | 16.18% |
| SPY240809C00545000 | 2024-07-26 4:14PM EDT | 2024-08-09 | 6.77 | 6.70 | 6.75 | +1.87 | +38.16% | 3,014 | 1,898 | 16.51% |
| SPY240816C00545000 | 2024-07-26 4:14PM EDT | 2024-08-16 | 8.31 | 8.30 | 8.33 | +2.04 | +32.54% | 6,933 | 17,778 | 16.51% |
| SPY240823C00545000 | 2024-07-26 4:13PM EDT | 2024-08-23 | 9.75 | 9.62 | 9.69 | +2.20 | +29.14% | 1,660 | 891 | 16.56% |
| SPY240830C00545000 | 2024-07-26 4:14PM EDT | 2024-08-30 | 11.12 | 11.05 | 11.12 | +2.46 | +28.41% | 1,031 | 5,881 | 16.94% |
| SPY240906C00545000 | 2024-07-26 4:09PM EDT | 2024-09-06 | 12.13 | 12.07 | 12.16 | +2.72 | +28.91% | 145 | - | 16.87% |
| SPY240920C00545000 | 2024-07-26 4:03PM EDT | 2024-09-20 | 14.04 | 14.10 | 14.18 | +2.18 | +18.38% | 939 | 15,915 | 16.98% |
| SPY240930C00545000 | 2024-07-26 4:00PM EDT | 2024-09-30 | 14.82 | 14.82 | 14.92 | +2.26 | +17.99% | 245 | 2,386 | 16.45% |
| SPY241018C00545000 | 2024-07-26 3:29PM EDT | 2024-10-18 | 17.80 | 17.49 | 17.59 | +2.87 | +19.22% | 366 | 3,791 | 17.14% |
| SPY241031C00545000 | 2024-07-26 3:48PM EDT | 2024-10-31 | 19.10 | 19.12 | 19.26 | +2.10 | +12.35% | 54 | 1,171 | 17.44% |
| SPY241115C00545000 | 2024-07-26 3:53PM EDT | 2024-11-15 | 22.00 | 21.95 | 22.06 | +2.60 | +13.40% | 186 | 2,375 | 18.56% |
| SPY241129C00545000 | 2024-07-26 2:40PM EDT | 2024-11-29 | 23.94 | 23.61 | 23.75 | +0.12 | +0.50% | 38 | 903 | 18.82% |
| SPY241220C00545000 | 2024-07-26 4:12PM EDT | 2024-12-20 | 26.07 | 25.92 | 26.20 | +2.57 | +10.94% | 81 | 13,842 | 19.20% |
| SPY241231C00545000 | 2024-07-26 11:02AM EDT | 2024-12-31 | 27.29 | 26.35 | 26.83 | +1.65 | +6.44% | 11 | 1,706 | 18.96% |
| SPY250117C00545000 | 2024-07-26 4:11PM EDT | 2025-01-17 | 28.60 | 28.17 | 28.69 | +2.76 | +10.68% | 286 | 4,786 | 19.26% |
| SPY250131C00545000 | 2024-07-26 12:22PM EDT | 2025-01-31 | 30.60 | 29.63 | 30.62 | -0.83 | -2.64% | 17 | 602 | 19.77% |
| SPY250321C00545000 | 2024-07-26 12:43PM EDT | 2025-03-21 | 35.27 | 34.80 | 35.33 | +2.87 | +8.86% | 25 | 6,896 | 20.31% |
| SPY250331C00545000 | 2024-07-24 3:25PM EDT | 2025-03-31 | 35.08 | 35.11 | 36.32 | 0.00 | - | 8 | 301 | 20.45% |
| SPY250417C00545000 | 2024-07-26 10:39AM EDT | 2025-04-17 | 36.70 | 36.91 | 37.98 | -1.64 | -4.28% | 2 | 13 | 20.68% |
| SPY250620C00545000 | 2024-07-26 3:51PM EDT | 2025-06-20 | 43.15 | 43.25 | 43.61 | -0.21 | -0.48% | 72 | 2,592 | 21.30% |
| SPY250630C00545000 | 2024-07-25 3:55PM EDT | 2025-06-30 | 44.59 | 43.04 | 44.69 | +3.59 | +8.76% | 2 | 25 | 21.50% |
| SPY250815C00545000 | 2024-07-26 3:27PM EDT | 2025-08-15 | 48.40 | 47.15 | 48.88 | +1.40 | +2.98% | 3 | 53 | 22.06% |
| SPY250919C00545000 | 2024-07-26 3:31PM EDT | 2025-09-19 | 50.50 | 49.67 | 51.21 | +0.05 | +0.10% | 38 | 383 | 22.13% |
| SPY251219C00545000 | 2024-07-26 3:34PM EDT | 2025-12-19 | 56.65 | 56.18 | 58.07 | +0.50 | +0.89% | 70 | 1,104 | 22.75% |
| SPY260116C00545000 | 2024-07-26 3:20PM EDT | 2026-01-16 | 58.50 | 57.39 | 60.54 | -0.94 | -1.58% | 6 | 2,605 | 23.09% |
| SPY260618C00545000 | 2024-07-26 2:57PM EDT | 2026-06-18 | 68.23 | 67.12 | 71.95 | -2.25 | -3.19% | 45 | 98 | 24.24% |
| SPY261218C00545000 | 2024-07-26 3:55PM EDT | 2026-12-18 | 79.50 | 77.76 | 82.50 | +2.50 | +3.25% | 109 | 1,745 | 24.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00545000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 2.24 | 2.21 | 2.25 | -5.32 | -70.37% | 57,063 | 3,308 | 9.94% |
| SPY240730P00545000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 2.97 | 3.03 | 3.06 | -5.15 | -63.42% | 8,064 | 3,619 | 12.18% |
| SPY240731P00545000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 3.99 | 4.06 | 4.10 | -4.11 | -50.74% | 8,302 | 36,008 | 15.00% |
| SPY240801P00545000 | 2024-07-26 4:14PM EDT | 2024-08-01 | 4.62 | 4.60 | 4.64 | -4.38 | -48.67% | 1,992 | 870 | 15.63% |
| SPY240802P00545000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 5.10 | 5.08 | 5.11 | -3.94 | -43.58% | 28,797 | 12,077 | 16.03% |
| SPY240805P00545000 | 2024-07-26 4:13PM EDT | 2024-08-05 | 5.33 | 5.33 | 5.38 | -4.17 | -43.89% | 1,082 | 1,231 | 14.17% |
| SPY240806P00545000 | 2024-07-26 3:37PM EDT | 2024-08-06 | 6.22 | 5.54 | 5.59 | -3.71 | -37.36% | 152 | 412 | 14.06% |
| SPY240807P00545000 | 2024-07-26 4:04PM EDT | 2024-08-07 | 5.88 | 5.75 | 5.80 | -3.56 | -37.71% | 153 | 114 | 14.00% |
| SPY240808P00545000 | 2024-07-26 4:00PM EDT | 2024-08-08 | 6.06 | 5.95 | 6.00 | -4.25 | -41.22% | 896 | - | 13.94% |
| SPY240809P00545000 | 2024-07-26 4:07PM EDT | 2024-08-09 | 6.20 | 6.14 | 6.19 | -4.13 | -39.98% | 3,092 | 9,677 | 13.88% |
| SPY240816P00545000 | 2024-07-26 4:14PM EDT | 2024-08-16 | 7.15 | 7.15 | 7.20 | -3.70 | -34.10% | 18,201 | 31,413 | 13.27% |
| SPY240823P00545000 | 2024-07-26 4:07PM EDT | 2024-08-23 | 7.98 | 7.93 | 8.01 | -3.75 | -31.97% | 1,103 | 3,034 | 12.84% |
| SPY240830P00545000 | 2024-07-26 3:56PM EDT | 2024-08-30 | 9.18 | 8.73 | 8.80 | -3.19 | -25.79% | 1,781 | 4,929 | 12.66% |
| SPY240906P00545000 | 2024-07-26 3:47PM EDT | 2024-09-06 | 9.35 | 9.24 | 9.35 | -2.18 | -18.91% | 119 | - | 12.31% |
| SPY240920P00545000 | 2024-07-26 4:12PM EDT | 2024-09-20 | 10.72 | 10.72 | 10.78 | -3.76 | -25.97% | 2,201 | 21,502 | 12.34% |
| SPY240930P00545000 | 2024-07-26 4:08PM EDT | 2024-09-30 | 11.48 | 11.42 | 11.49 | -3.96 | -25.65% | 301 | 3,208 | 12.13% |
| SPY241018P00545000 | 2024-07-26 4:14PM EDT | 2024-10-18 | 12.91 | 12.91 | 12.98 | -3.39 | -20.80% | 1,558 | 9,976 | 12.19% |
| SPY241031P00545000 | 2024-07-26 3:08PM EDT | 2024-10-31 | 14.25 | 13.69 | 13.77 | -3.16 | -18.15% | 77 | 4,776 | 12.05% |
| SPY241115P00545000 | 2024-07-26 3:51PM EDT | 2024-11-15 | 15.65 | 15.16 | 15.30 | -3.25 | -17.20% | 349 | 5,955 | 12.49% |
| SPY241129P00545000 | 2024-07-26 4:14PM EDT | 2024-11-29 | 15.94 | 15.87 | 16.04 | -3.74 | -19.00% | 37 | 2,031 | 12.35% |
| SPY241220P00545000 | 2024-07-26 3:46PM EDT | 2024-12-20 | 17.86 | 17.22 | 17.28 | -2.33 | -11.54% | 160 | 9,164 | 12.34% |
| SPY241231P00545000 | 2024-07-26 2:23PM EDT | 2024-12-31 | 18.20 | 17.66 | 17.77 | -2.60 | -12.50% | 63 | 2,624 | 12.24% |
| SPY250117P00545000 | 2024-07-26 3:42PM EDT | 2025-01-17 | 19.31 | 18.55 | 18.65 | -2.49 | -11.42% | 233 | 5,238 | 12.22% |
| SPY250131P00545000 | 2024-07-26 1:33PM EDT | 2025-01-31 | 18.47 | 19.15 | 19.48 | -1.45 | -7.28% | 12 | 250 | 12.29% |
| SPY250321P00545000 | 2024-07-26 3:52PM EDT | 2025-03-21 | 21.63 | 21.34 | 21.44 | -2.83 | -11.57% | 13 | 7,286 | 12.07% |
| SPY250331P00545000 | 2024-07-26 2:33PM EDT | 2025-03-31 | 21.92 | 21.69 | 21.93 | -0.72 | -3.18% | 2 | 240 | 12.10% |
| SPY250417P00545000 | 2024-07-26 3:17PM EDT | 2025-04-17 | 22.98 | 22.51 | 22.82 | -0.49 | -2.09% | 4 | 26 | 12.19% |
| SPY250620P00545000 | 2024-07-26 3:45PM EDT | 2025-06-20 | 25.87 | 25.10 | 25.26 | -2.70 | -9.45% | 172 | 2,137 | 12.13% |
| SPY250630P00545000 | 2024-07-26 2:48PM EDT | 2025-06-30 | 25.83 | 25.46 | 25.76 | +0.43 | +1.69% | 27 | 109 | 12.19% |
| SPY250815P00545000 | 2024-07-24 1:32PM EDT | 2025-08-15 | 28.11 | 26.70 | 27.65 | 0.00 | - | 2 | 2 | 12.28% |
| SPY250919P00545000 | 2024-07-26 3:29PM EDT | 2025-09-19 | 28.57 | 28.40 | 28.65 | -0.82 | -2.79% | 20 | 1,152 | 12.19% |
| SPY251219P00545000 | 2024-07-26 3:49PM EDT | 2025-12-19 | 31.50 | 31.37 | 31.63 | -1.16 | -3.55% | 19 | 3,911 | 12.22% |
| SPY260116P00545000 | 2024-07-26 4:13PM EDT | 2026-01-16 | 32.18 | 31.85 | 32.88 | +0.35 | +1.10% | 18 | 9,502 | 12.37% |
| SPY260618P00545000 | 2024-07-22 10:54AM EDT | 2026-06-18 | 33.09 | 34.96 | 38.06 | 0.00 | - | 2 | 67 | 12.66% |
| SPY261218P00545000 | 2024-07-25 4:04PM EDT | 2026-12-18 | 41.45 | 39.82 | 42.59 | -3.42 | -7.62% | 32 | 1,182 | 12.62% |
© 2024 Yahoo. Todos los derechos reservados.