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
59.634,81 +811,24 (+1,38%)
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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00550000 | 2024-04-23 12:52PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 37.50% |
| SPY240430C00550000 | 2024-04-26 3:23PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 4,639 | 30.47% |
| SPY240501C00550000 | 2024-04-25 10:24AM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 319 | 26.56% |
| SPY240502C00550000 | 2024-04-23 12:02PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 23.83% |
| SPY240503C00550000 | 2024-04-26 4:04PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,119 | 5,314 | 21.88% |
| SPY240510C00550000 | 2024-04-26 4:06PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 860 | 1,392 | 15.82% |
| SPY240517C00550000 | 2024-04-26 4:14PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 492 | 14,162 | 14.16% |
| SPY240524C00550000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 380 | 628 | 12.70% |
| SPY240531C00550000 | 2024-04-26 2:59PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.11 | +0.02 | +20.00% | 1,203 | 4,789 | 12.04% |
| SPY240621C00550000 | 2024-04-26 4:03PM EDT | 2024-06-21 | 0.42 | 0.42 | 0.43 | -0.03 | -6.67% | 410 | 24,507 | 11.86% |
| SPY240628C00550000 | 2024-04-26 4:14PM EDT | 2024-06-28 | 0.53 | 0.53 | 0.56 | -0.04 | -7.02% | 47 | 7,697 | 11.77% |
| SPY240719C00550000 | 2024-04-26 4:12PM EDT | 2024-07-19 | 1.30 | 1.27 | 1.29 | 0.00 | - | 740 | 3,490 | 12.32% |
| SPY240731C00550000 | 2024-04-26 3:55PM EDT | 2024-07-31 | 1.86 | 1.80 | 1.81 | +0.37 | +24.83% | 224 | 660 | 12.62% |
| SPY240816C00550000 | 2024-04-26 4:08PM EDT | 2024-08-16 | 2.68 | 2.65 | 2.70 | +0.49 | +22.37% | 47 | 9,390 | 13.16% |
| SPY240830C00550000 | 2024-04-26 4:02PM EDT | 2024-08-30 | 3.53 | 3.47 | 3.54 | +0.03 | +0.86% | 8 | 2,318 | 13.57% |
| SPY240920C00550000 | 2024-04-26 4:08PM EDT | 2024-09-20 | 4.71 | 4.63 | 4.68 | -0.04 | -0.84% | 228 | 12,289 | 13.89% |
| SPY240930C00550000 | 2024-04-26 4:13PM EDT | 2024-09-30 | 5.08 | 5.01 | 5.09 | +0.33 | +6.95% | 26 | 2,047 | 13.88% |
| SPY241220C00550000 | 2024-04-26 3:56PM EDT | 2024-12-20 | 11.73 | 11.54 | 11.66 | +0.28 | +2.45% | 90 | 10,216 | 16.28% |
| SPY241231C00550000 | 2024-04-26 3:16PM EDT | 2024-12-31 | 12.41 | 11.95 | 12.13 | +1.72 | +16.09% | 18 | 1,095 | 16.24% |
| SPY250117C00550000 | 2024-04-26 2:33PM EDT | 2025-01-17 | 13.60 | 13.31 | 13.46 | +0.31 | +2.33% | 77 | 16,258 | 16.58% |
| SPY250321C00550000 | 2024-04-26 4:10PM EDT | 2025-03-21 | 18.43 | 18.28 | 18.46 | +3.13 | +20.46% | 5 | 5,230 | 17.76% |
| SPY250331C00550000 | 2024-04-25 11:10AM EDT | 2025-03-31 | 15.51 | 18.55 | 19.15 | 0.00 | - | 2 | 45 | 17.87% |
| SPY250620C00550000 | 2024-04-26 2:07PM EDT | 2025-06-20 | 25.79 | 25.02 | 25.45 | +2.84 | +12.37% | 308 | 3,399 | 19.11% |
| SPY250919C00550000 | 2024-04-26 10:00AM EDT | 2025-09-19 | 31.50 | 31.30 | 32.28 | +2.24 | +7.66% | 138 | 18 | 20.26% |
| SPY251219C00550000 | 2024-04-26 3:59PM EDT | 2025-12-19 | 38.20 | 37.63 | 38.72 | +3.04 | +8.65% | 1 | 2,186 | 21.17% |
| SPY260116C00550000 | 2024-04-26 3:52PM EDT | 2026-01-16 | 39.84 | 38.40 | 40.70 | +2.54 | +6.81% | 18 | 413 | 21.45% |
| SPY261218C00550000 | 2024-04-25 11:26AM EDT | 2026-12-18 | 55.55 | 58.00 | 62.76 | 0.00 | - | 1 | 122 | 24.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00550000 | 2024-04-25 3:40PM EDT | 2024-04-30 | 46.65 | 41.58 | 41.95 | 0.00 | - | 2 | 1 | 44.73% |
| SPY240503P00550000 | 2024-04-26 4:05PM EDT | 2024-05-03 | 41.58 | 41.58 | 41.95 | -11.04 | -20.98% | 2 | 0 | 31.64% |
| SPY240510P00550000 | 2024-04-26 2:32PM EDT | 2024-05-10 | 41.43 | 41.58 | 41.95 | -4.06 | -8.93% | 20 | 8 | 21.53% |
| SPY240517P00550000 | 2024-04-26 10:06AM EDT | 2024-05-17 | 42.10 | 41.58 | 41.95 | -5.20 | -10.99% | 1 | 1 | 17.36% |
| SPY240524P00550000 | 2024-04-12 9:47AM EDT | 2024-05-24 | 34.30 | 41.58 | 41.96 | 0.00 | - | 4 | 0 | 15.06% |
| SPY240531P00550000 | 2024-04-16 9:52AM EDT | 2024-05-31 | 46.04 | 41.57 | 41.96 | 0.00 | - | 1 | 0 | 13.44% |
| SPY240621P00550000 | 2024-04-25 2:53PM EDT | 2024-06-21 | 47.81 | 41.45 | 42.06 | 0.00 | - | 25 | 3 | 11.28% |
| SPY240628P00550000 | 2024-04-24 9:40AM EDT | 2024-06-28 | 43.00 | 41.41 | 42.12 | 0.00 | - | 1 | 0 | 10.96% |
| SPY240719P00550000 | 2024-04-26 9:52AM EDT | 2024-07-19 | 41.97 | 41.47 | 42.06 | -9.54 | -18.52% | 3 | 8 | 9.21% |
| SPY240731P00550000 | 2024-04-26 3:35PM EDT | 2024-07-31 | 40.45 | 41.43 | 42.10 | -1.77 | -4.19% | 150 | 30 | 8.79% |
| SPY240816P00550000 | 2024-04-24 9:30AM EDT | 2024-08-16 | 43.20 | 41.45 | 42.08 | 0.00 | - | 4 | 0 | 8.06% |
| SPY240830P00550000 | 2024-04-23 1:01PM EDT | 2024-08-30 | 45.00 | 41.40 | 42.14 | 0.00 | - | 3 | 3 | 7.83% |
| SPY240920P00550000 | 2024-04-26 4:03PM EDT | 2024-09-20 | 41.70 | 41.41 | 42.12 | -5.07 | -10.84% | 300 | 64 | 7.18% |
| SPY240930P00550000 | 2024-04-26 3:23PM EDT | 2024-09-30 | 40.60 | 41.37 | 42.18 | -6.30 | -13.43% | 3 | 6 | 7.14% |
| SPY241220P00550000 | 2024-04-26 3:57PM EDT | 2024-12-20 | 42.21 | 42.36 | 43.17 | -4.69 | -10.00% | 5 | 3,701 | 7.54% |
| SPY241231P00550000 | 2024-04-22 11:03AM EDT | 2024-12-31 | 53.91 | 42.46 | 43.39 | 0.00 | - | 8 | 258 | 7.65% |
| SPY250117P00550000 | 2024-04-26 11:44AM EDT | 2025-01-17 | 43.00 | 42.67 | 43.80 | -0.96 | -2.18% | 13 | 159 | 7.88% |
| SPY250321P00550000 | 2024-04-15 10:24AM EDT | 2025-03-21 | 42.43 | 43.85 | 45.09 | 0.00 | - | 2 | 6,054 | 8.26% |
| SPY250331P00550000 | 2024-04-23 9:56AM EDT | 2025-03-31 | 49.31 | 43.96 | 45.36 | 0.00 | - | 1 | 7 | 8.35% |
| SPY250620P00550000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 52.65 | 45.65 | 47.09 | 0.00 | - | 1 | 387 | 8.67% |
| SPY250919P00550000 | 2024-04-15 10:05AM EDT | 2025-09-19 | 45.89 | 47.37 | 49.24 | 0.00 | - | 2 | 192 | 9.04% |
| SPY251219P00550000 | 2024-04-23 11:47AM EDT | 2025-12-19 | 52.56 | 48.99 | 51.35 | 0.00 | - | 1 | 82 | 9.33% |
| SPY260116P00550000 | 2024-04-25 12:51PM EDT | 2026-01-16 | 55.15 | 49.45 | 52.01 | 0.00 | - | 8 | 173 | 9.42% |
| SPY261218P00550000 | 2024-04-25 4:01PM EDT | 2026-12-18 | 59.00 | 54.09 | 59.00 | 0.00 | - | 1 | 82 | 10.00% |
© 2024 Yahoo. Todos los derechos reservados.