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
62.586,52 +878,31 (+1,42%)
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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00550000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.26 | 0.26 | 0.27 | -0.06 | -18.75% | 60,262 | 9,240 | 9.45% |
| SPY240730C00550000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 0.79 | 0.78 | 0.79 | +0.23 | +41.07% | 13,037 | 2,700 | 11.85% |
| SPY240731C00550000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 1.67 | 1.63 | 1.66 | +0.60 | +56.07% | 8,512 | 8,274 | 14.92% |
| SPY240801C00550000 | 2024-07-26 4:14PM EDT | 2024-08-01 | 2.18 | 2.16 | 2.19 | +0.75 | +52.45% | 3,197 | 1,815 | 15.81% |
| SPY240802C00550000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 2.80 | 2.76 | 2.79 | +0.95 | +51.35% | 15,728 | 6,471 | 16.85% |
| SPY240805C00550000 | 2024-07-26 4:14PM EDT | 2024-08-05 | 3.16 | 3.07 | 3.11 | +1.08 | +51.92% | 2,446 | 1,313 | 15.06% |
| SPY240806C00550000 | 2024-07-26 4:07PM EDT | 2024-08-06 | 3.36 | 3.33 | 3.37 | +1.27 | +60.77% | 851 | 644 | 15.11% |
| SPY240807C00550000 | 2024-07-26 4:05PM EDT | 2024-08-07 | 3.57 | 3.59 | 3.63 | +1.30 | +57.27% | 338 | 175 | 15.17% |
| SPY240808C00550000 | 2024-07-26 4:03PM EDT | 2024-08-08 | 3.85 | 3.84 | 3.88 | +1.18 | +44.19% | 267 | - | 15.22% |
| SPY240809C00550000 | 2024-07-26 4:14PM EDT | 2024-08-09 | 4.20 | 4.17 | 4.21 | +1.19 | +39.53% | 2,566 | 2,027 | 15.49% |
| SPY240816C00550000 | 2024-07-26 4:14PM EDT | 2024-08-16 | 5.65 | 5.62 | 5.65 | +1.43 | +33.89% | 7,679 | 33,247 | 15.52% |
| SPY240823C00550000 | 2024-07-26 3:52PM EDT | 2024-08-23 | 6.42 | 6.85 | 6.91 | +1.35 | +26.63% | 645 | 929 | 15.60% |
| SPY240830C00550000 | 2024-07-26 4:14PM EDT | 2024-08-30 | 8.25 | 8.20 | 8.25 | +1.77 | +27.31% | 1,922 | 3,866 | 15.98% |
| SPY240906C00550000 | 2024-07-26 3:44PM EDT | 2024-09-06 | 8.51 | 9.16 | 9.23 | +1.03 | +13.77% | 177 | - | 15.94% |
| SPY240920C00550000 | 2024-07-26 4:11PM EDT | 2024-09-20 | 11.17 | 11.10 | 11.16 | +2.03 | +22.21% | 1,942 | 23,681 | 16.09% |
| SPY240930C00550000 | 2024-07-26 3:57PM EDT | 2024-09-30 | 11.82 | 11.82 | 11.90 | +2.25 | +23.51% | 190 | 4,804 | 15.63% |
| SPY241018C00550000 | 2024-07-26 3:50PM EDT | 2024-10-18 | 14.43 | 14.46 | 14.51 | +2.31 | +19.06% | 1,226 | 4,046 | 16.37% |
| SPY241031C00550000 | 2024-07-26 4:08PM EDT | 2024-10-31 | 16.12 | 16.05 | 16.16 | +2.29 | +16.56% | 177 | 1,771 | 16.71% |
| SPY241115C00550000 | 2024-07-26 2:29PM EDT | 2024-11-15 | 18.38 | 18.83 | 18.95 | +0.66 | +3.72% | 164 | 1,630 | 17.88% |
| SPY241129C00550000 | 2024-07-26 3:58PM EDT | 2024-11-29 | 20.47 | 20.45 | 20.59 | +2.55 | +14.23% | 119 | 4,687 | 18.14% |
| SPY241220C00550000 | 2024-07-26 3:50PM EDT | 2024-12-20 | 22.96 | 22.73 | 22.96 | +2.96 | +14.80% | 275 | 16,904 | 18.51% |
| SPY241231C00550000 | 2024-07-26 3:49PM EDT | 2024-12-31 | 23.49 | 23.17 | 23.64 | +2.68 | +12.88% | 68 | 2,081 | 18.33% |
| SPY250117C00550000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 24.97 | 25.07 | 25.49 | +2.25 | +9.90% | 1,200 | 29,799 | 18.65% |
| SPY250131C00550000 | 2024-07-25 3:54PM EDT | 2025-01-31 | 26.05 | 26.44 | 27.39 | +1.30 | +5.25% | 1 | 1,295 | 19.16% |
| SPY250321C00550000 | 2024-07-26 3:58PM EDT | 2025-03-21 | 31.50 | 31.64 | 32.10 | +1.13 | +3.72% | 11 | 5,679 | 19.76% |
| SPY250331C00550000 | 2024-07-24 3:17PM EDT | 2025-03-31 | 31.90 | 32.09 | 32.70 | 0.00 | - | 3 | 1,215 | 19.69% |
| SPY250417C00550000 | 2024-07-24 9:37AM EDT | 2025-04-17 | 36.94 | 33.68 | 34.74 | 0.00 | - | 1 | 119 | 20.15% |
| SPY250620C00550000 | 2024-07-26 3:53PM EDT | 2025-06-20 | 39.61 | 39.78 | 40.37 | +0.62 | +1.59% | 61 | 6,659 | 20.81% |
| SPY250630C00550000 | 2024-07-26 12:52PM EDT | 2025-06-30 | 42.21 | 39.68 | 41.41 | +3.68 | +9.55% | 2 | 62 | 21.00% |
| SPY250815C00550000 | 2024-07-25 9:35AM EDT | 2025-08-15 | 42.16 | 43.98 | 45.61 | 0.00 | - | 18 | 26 | 21.59% |
| SPY250919C00550000 | 2024-07-25 1:10PM EDT | 2025-09-19 | 49.80 | 46.83 | 47.92 | 0.00 | - | 1 | 765 | 21.67% |
| SPY251219C00550000 | 2024-07-26 1:29PM EDT | 2025-12-19 | 56.00 | 52.84 | 54.76 | +5.00 | +9.80% | 8 | 2,669 | 22.31% |
| SPY260116C00550000 | 2024-07-26 3:31PM EDT | 2026-01-16 | 55.30 | 54.26 | 57.26 | -1.10 | -1.95% | 3 | 4,453 | 22.67% |
| SPY260618C00550000 | 2024-07-26 2:13PM EDT | 2026-06-18 | 68.00 | 65.00 | 68.77 | +2.50 | +3.82% | 2 | 229 | 23.88% |
| SPY261218C00550000 | 2024-07-26 3:31PM EDT | 2026-12-18 | 76.30 | 74.72 | 79.50 | +2.30 | +3.11% | 47 | 1,338 | 24.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00550000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 5.73 | 5.66 | 5.79 | -5.71 | -49.91% | 2,024 | 801 | 9.03% |
| SPY240730P00550000 | 2024-07-26 3:51PM EDT | 2024-07-30 | 6.90 | 6.10 | 6.22 | -4.72 | -40.62% | 2,392 | 2,716 | 11.05% |
| SPY240731P00550000 | 2024-07-26 4:06PM EDT | 2024-07-31 | 7.13 | 6.89 | 6.97 | -4.82 | -40.33% | 1,901 | 10,275 | 13.75% |
| SPY240801P00550000 | 2024-07-26 4:03PM EDT | 2024-08-01 | 7.52 | 7.35 | 7.43 | -4.01 | -34.78% | 118 | 1,141 | 14.50% |
| SPY240802P00550000 | 2024-07-26 4:12PM EDT | 2024-08-02 | 7.79 | 7.77 | 7.84 | -5.32 | -40.58% | 601 | 5,209 | 14.98% |
| SPY240805P00550000 | 2024-07-26 3:16PM EDT | 2024-08-05 | 8.29 | 7.99 | 8.07 | -2.44 | -22.74% | 103 | 333 | 13.25% |
| SPY240806P00550000 | 2024-07-26 3:28PM EDT | 2024-08-06 | 8.73 | 8.17 | 8.25 | -3.77 | -30.16% | 11 | 138 | 13.15% |
| SPY240807P00550000 | 2024-07-26 3:30PM EDT | 2024-08-07 | 8.63 | 8.34 | 8.43 | -4.33 | -33.41% | 28 | 567 | 13.10% |
| SPY240808P00550000 | 2024-07-26 4:02PM EDT | 2024-08-08 | 8.85 | 8.52 | 8.60 | -4.10 | -31.66% | 1,137 | - | 13.03% |
| SPY240809P00550000 | 2024-07-26 4:10PM EDT | 2024-08-09 | 8.70 | 8.68 | 8.77 | -4.86 | -35.84% | 722 | 2,443 | 12.99% |
| SPY240816P00550000 | 2024-07-26 4:01PM EDT | 2024-08-16 | 9.80 | 9.46 | 9.64 | -4.20 | -30.00% | 8,854 | 33,257 | 12.39% |
| SPY240823P00550000 | 2024-07-26 3:00PM EDT | 2024-08-23 | 11.34 | 10.15 | 10.53 | -3.19 | -21.95% | 230 | 1,502 | 12.28% |
| SPY240830P00550000 | 2024-07-26 4:07PM EDT | 2024-08-30 | 11.09 | 11.01 | 11.09 | -4.27 | -27.80% | 795 | 5,625 | 11.85% |
| SPY240906P00550000 | 2024-07-26 3:52PM EDT | 2024-09-06 | 12.30 | 11.47 | 11.59 | -1.34 | -9.82% | 12 | - | 11.52% |
| SPY240920P00550000 | 2024-07-26 4:12PM EDT | 2024-09-20 | 12.82 | 12.83 | 12.90 | -4.43 | -25.68% | 828 | 11,820 | 11.55% |
| SPY240930P00550000 | 2024-07-26 3:57PM EDT | 2024-09-30 | 13.99 | 13.49 | 13.60 | -3.93 | -21.93% | 137 | 5,270 | 11.41% |
| SPY241018P00550000 | 2024-07-26 4:05PM EDT | 2024-10-18 | 15.15 | 14.93 | 15.04 | -3.48 | -18.68% | 559 | 32,173 | 11.52% |
| SPY241031P00550000 | 2024-07-26 3:36PM EDT | 2024-10-31 | 15.95 | 15.70 | 15.85 | -3.71 | -18.87% | 223 | 3,854 | 11.45% |
| SPY241115P00550000 | 2024-07-26 4:09PM EDT | 2024-11-15 | 17.12 | 17.13 | 17.28 | -3.82 | -18.24% | 183 | 4,891 | 11.86% |
| SPY241129P00550000 | 2024-07-26 12:58PM EDT | 2024-11-29 | 17.03 | 17.82 | 18.00 | -4.12 | -19.48% | 13 | 484 | 11.75% |
| SPY241220P00550000 | 2024-07-26 2:42PM EDT | 2024-12-20 | 19.69 | 19.14 | 19.21 | -3.20 | -13.98% | 268 | 12,722 | 11.76% |
| SPY241231P00550000 | 2024-07-26 2:25PM EDT | 2024-12-31 | 19.62 | 19.58 | 19.69 | -3.50 | -15.14% | 52 | 985 | 11.68% |
| SPY250117P00550000 | 2024-07-26 3:19PM EDT | 2025-01-17 | 20.88 | 20.43 | 20.54 | -3.37 | -13.90% | 2,685 | 7,522 | 11.67% |
| SPY250131P00550000 | 2024-07-26 10:37AM EDT | 2025-01-31 | 22.56 | 21.04 | 21.39 | -2.09 | -8.48% | 2 | 122 | 11.78% |
| SPY250321P00550000 | 2024-07-26 2:28PM EDT | 2025-03-21 | 23.18 | 23.19 | 23.29 | -2.03 | -8.05% | 566 | 9,361 | 11.58% |
| SPY250331P00550000 | 2024-07-25 3:24PM EDT | 2025-03-31 | 22.75 | 23.54 | 23.75 | -2.23 | -8.93% | 2 | 1,530 | 11.60% |
| SPY250417P00550000 | 2024-07-25 12:11PM EDT | 2025-04-17 | 24.84 | 24.35 | 24.67 | 0.00 | - | 4 | 44 | 11.72% |
| SPY250620P00550000 | 2024-07-26 3:57PM EDT | 2025-06-20 | 27.38 | 26.91 | 27.05 | -3.18 | -10.41% | 18 | 5,667 | 11.68% |
| SPY250630P00550000 | 2024-07-26 1:35PM EDT | 2025-06-30 | 27.35 | 27.27 | 27.58 | -0.86 | -3.05% | 4 | 68 | 11.76% |
| SPY250815P00550000 | 2024-07-22 12:11PM EDT | 2025-08-15 | 26.19 | 28.57 | 29.78 | 0.00 | - | 21 | 22 | 12.02% |
| SPY250919P00550000 | 2024-07-26 10:02AM EDT | 2025-09-19 | 30.87 | 30.25 | 30.47 | -0.31 | -0.99% | 4 | 2,186 | 11.81% |
| SPY251219P00550000 | 2024-07-26 12:47PM EDT | 2025-12-19 | 33.45 | 33.13 | 33.42 | -2.65 | -7.34% | 24 | 5,836 | 11.86% |
| SPY260116P00550000 | 2024-07-26 12:44PM EDT | 2026-01-16 | 33.54 | 33.62 | 34.61 | -3.17 | -8.64% | 2 | 4,083 | 12.00% |
| SPY260618P00550000 | 2024-07-25 2:56PM EDT | 2026-06-18 | 39.83 | 36.66 | 39.86 | -0.44 | -1.09% | 1 | 31 | 12.35% |
| SPY261218P00550000 | 2024-07-26 3:29PM EDT | 2026-12-18 | 43.65 | 41.55 | 44.36 | +0.02 | +0.05% | 5 | 644 | 12.32% |
© 2024 Yahoo. Todos los derechos reservados.