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
59.739,87 +797,53 (+1,35%)
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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429C00560000 | 2024-04-26 9:51AM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 45.31% |
| SPY240430C00560000 | 2024-04-24 1:45PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,263 | 36.72% |
| SPY240503C00560000 | 2024-04-26 2:20PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,111 | 26.17% |
| SPY240510C00560000 | 2024-04-26 3:29PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 17 | 937 | 18.95% |
| SPY240517C00560000 | 2024-04-26 3:20PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 51 | 8,932 | 15.33% |
| SPY240524C00560000 | 2024-04-26 12:47PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | 0.00 | - | 54 | 463 | 14.16% |
| SPY240531C00560000 | 2024-04-25 2:22PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.05 | +0.02 | +50.00% | 1 | 8,887 | 12.99% |
| SPY240621C00560000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.16 | 0.00 | - | 213 | 15,835 | 11.89% |
| SPY240628C00560000 | 2024-04-26 12:37PM EDT | 2024-06-28 | 0.24 | 0.19 | 0.21 | +0.07 | +41.18% | 11 | 3,756 | 11.67% |
| SPY240719C00560000 | 2024-04-26 1:39PM EDT | 2024-07-19 | 0.66 | 0.54 | 0.56 | +0.09 | +15.79% | 63 | 3,913 | 11.98% |
| SPY240731C00560000 | 2024-04-26 3:53PM EDT | 2024-07-31 | 0.88 | 0.83 | 0.85 | +0.24 | +37.50% | 97 | 1,320 | 12.19% |
| SPY240816C00560000 | 2024-04-26 1:37PM EDT | 2024-08-16 | 1.46 | 1.37 | 1.40 | +0.06 | +4.29% | 243 | 17,018 | 12.66% |
| SPY240830C00560000 | 2024-04-26 1:18PM EDT | 2024-08-30 | 2.12 | 1.91 | 1.98 | +0.62 | +41.33% | 2 | 1,034 | 13.05% |
| SPY240920C00560000 | 2024-04-26 4:06PM EDT | 2024-09-20 | 2.79 | 2.74 | 2.78 | +0.04 | +1.45% | 166 | 4,906 | 13.31% |
| SPY240930C00560000 | 2024-04-26 12:59PM EDT | 2024-09-30 | 3.29 | 3.02 | 3.10 | +0.77 | +30.56% | 6 | 1,475 | 13.31% |
| SPY241220C00560000 | 2024-04-26 3:50PM EDT | 2024-12-20 | 8.59 | 8.32 | 8.42 | +0.18 | +2.14% | 141 | 10,091 | 15.56% |
| SPY241231C00560000 | 2024-04-26 11:53AM EDT | 2024-12-31 | 8.85 | 8.69 | 8.84 | +1.14 | +14.79% | 2 | 383 | 15.53% |
| SPY250117C00560000 | 2024-04-26 3:37PM EDT | 2025-01-17 | 10.24 | 9.84 | 9.99 | +0.48 | +4.92% | 15 | 3,910 | 15.85% |
| SPY250321C00560000 | 2024-04-26 1:37PM EDT | 2025-03-21 | 15.00 | 14.30 | 14.48 | +0.95 | +6.76% | 2 | 4,043 | 17.02% |
| SPY250331C00560000 | 2024-04-23 12:08PM EDT | 2025-03-31 | 14.30 | 14.47 | 15.13 | 0.00 | - | 1 | 13 | 17.14% |
| SPY250620C00560000 | 2024-04-26 11:48AM EDT | 2025-06-20 | 21.03 | 20.54 | 20.95 | +3.35 | +18.95% | 22 | 1,649 | 18.36% |
| SPY250919C00560000 | 2024-04-26 10:18AM EDT | 2025-09-19 | 27.21 | 26.54 | 27.51 | +2.21 | +8.84% | 4 | 12 | 19.54% |
| SPY251219C00560000 | 2024-04-26 11:23AM EDT | 2025-12-19 | 32.95 | 32.64 | 33.64 | +1.55 | +4.94% | 35 | 2,176 | 20.45% |
| SPY260116C00560000 | 2024-04-26 10:59AM EDT | 2026-01-16 | 34.98 | 33.52 | 35.73 | +3.48 | +11.05% | 12 | 219 | 20.79% |
| SPY261218C00560000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 50.73 | 52.63 | 57.50 | 0.00 | - | 1 | 167 | 23.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240429P00560000 | 2024-04-16 11:40AM EDT | 2024-04-29 | 55.94 | 51.58 | 51.95 | 0.00 | - | - | 0 | 65.04% |
| SPY240430P00560000 | 2024-04-01 4:05PM EDT | 2024-04-30 | 37.80 | 51.58 | 51.95 | 0.00 | - | 2 | 0 | 53.13% |
| SPY240503P00560000 | 2024-03-27 11:42AM EDT | 2024-05-03 | 40.00 | 51.58 | 51.95 | 0.00 | - | 1 | 0 | 37.55% |
| SPY240510P00560000 | 2024-04-25 4:01PM EDT | 2024-05-10 | 55.50 | 51.58 | 51.95 | 0.00 | - | 3 | 0 | 25.54% |
| SPY240517P00560000 | 2024-04-25 2:50PM EDT | 2024-05-17 | 58.00 | 51.58 | 51.95 | 0.00 | - | 4 | 0 | 20.61% |
| SPY240531P00560000 | 2024-04-03 4:05PM EDT | 2024-05-31 | 53.66 | 51.57 | 51.96 | +13.46 | +33.48% | 3 | 0 | 15.94% |
| SPY240621P00560000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 56.91 | 51.45 | 52.08 | 0.00 | - | 1 | 0 | 13.48% |
| SPY240628P00560000 | 2024-04-18 2:53PM EDT | 2024-06-28 | 60.77 | 51.41 | 52.12 | 0.00 | - | 2 | 0 | 12.94% |
| SPY240719P00560000 | 2024-04-12 10:52AM EDT | 2024-07-19 | 47.76 | 51.47 | 52.06 | 0.00 | - | 2 | 0 | 10.88% |
| SPY240816P00560000 | 2024-04-09 11:05AM EDT | 2024-08-16 | 44.40 | 51.45 | 52.08 | 0.00 | - | 1 | 0 | 9.52% |
| SPY240830P00560000 | 2024-04-09 3:24PM EDT | 2024-08-30 | 42.59 | 51.39 | 52.14 | 0.00 | - | 1 | 0 | 9.24% |
| SPY240920P00560000 | 2024-04-15 2:42PM EDT | 2024-09-20 | 54.23 | 51.41 | 52.12 | 0.00 | - | 1 | 0 | 8.48% |
| SPY240930P00560000 | 2024-04-10 1:28PM EDT | 2024-09-30 | 45.51 | 51.35 | 52.18 | 0.00 | - | 5 | 0 | 8.42% |
| SPY241220P00560000 | 2024-04-26 9:41AM EDT | 2024-12-20 | 53.20 | 51.29 | 52.24 | +0.20 | +0.38% | 3 | 1 | 7.02% |
| SPY241231P00560000 | 2024-04-23 11:45AM EDT | 2024-12-31 | 55.41 | 51.22 | 52.32 | 0.00 | - | 14 | 15 | 7.06% |
| SPY250117P00560000 | 2024-04-26 3:25PM EDT | 2025-01-17 | 50.64 | 51.12 | 52.48 | -11.10 | -17.98% | 2 | 14 | 7.17% |
| SPY250321P00560000 | 2024-04-09 3:39PM EDT | 2025-03-21 | 45.51 | 51.57 | 52.99 | 0.00 | - | 10 | 10 | 7.23% |
| SPY250620P00560000 | 2024-04-10 10:27AM EDT | 2025-06-20 | 49.32 | 52.66 | 54.27 | 0.00 | - | 2 | 218 | 7.69% |
| SPY250919P00560000 | 2024-04-12 12:57PM EDT | 2025-09-19 | 54.69 | 53.88 | 55.93 | 0.00 | - | 2 | 0 | 8.17% |
| SPY251219P00560000 | 2024-04-25 9:30AM EDT | 2025-12-19 | 63.50 | 55.16 | 57.70 | 0.00 | - | 6 | 1,697 | 8.54% |
| SPY260116P00560000 | 2024-04-25 1:04PM EDT | 2026-01-16 | 61.84 | 55.53 | 58.27 | 0.00 | - | 10 | 14 | 8.65% |
| SPY261218P00560000 | 2024-04-19 12:45PM EDT | 2026-12-18 | 70.10 | 60.00 | 64.50 | 0.00 | - | 100 | 249 | 9.36% |
© 2024 Yahoo. Todos los derechos reservados.