Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
53.231,86 -367,44 (-0,69%)
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 comprapara3 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240903C00560000 | 2024-08-30 4:14PM EDT | 2024-09-03 | 3.65 | 3.66 | 3.77 | +1.47 | +67.43% | 90,088 | 3,607 | 5.08% |
| SPY240904C00560000 | 2024-08-30 4:14PM EDT | 2024-09-04 | 4.20 | 4.17 | 4.26 | +1.54 | +57.89% | 13,950 | 1,465 | 7.97% |
| SPY240905C00560000 | 2024-08-30 4:12PM EDT | 2024-09-05 | 4.67 | 4.67 | 4.75 | +1.62 | +53.11% | 5,925 | 1,947 | 9.49% |
| SPY240906C00560000 | 2024-08-30 4:14PM EDT | 2024-09-06 | 5.86 | 5.78 | 5.85 | +1.67 | +39.86% | 29,663 | 6,695 | 12.96% |
| SPY240909C00560000 | 2024-08-30 4:09PM EDT | 2024-09-09 | 6.44 | 6.14 | 6.19 | +1.95 | +43.43% | 1,885 | 900 | 11.62% |
| SPY240910C00560000 | 2024-08-30 4:07PM EDT | 2024-09-10 | 6.76 | 6.42 | 6.50 | +2.02 | +42.62% | 1,900 | 318 | 11.91% |
| SPY240911C00560000 | 2024-08-30 4:11PM EDT | 2024-09-11 | 7.04 | 6.93 | 7.01 | +1.92 | +37.50% | 604 | - | 12.73% |
| SPY240913C00560000 | 2024-08-30 4:14PM EDT | 2024-09-13 | 7.65 | 7.61 | 7.69 | +1.68 | +28.14% | 3,632 | 1,601 | 13.38% |
| SPY240920C00560000 | 2024-08-30 4:14PM EDT | 2024-09-20 | 8.97 | 8.95 | 9.01 | +1.78 | +24.76% | 8,221 | 27,927 | 13.37% |
| SPY240927C00560000 | 2024-08-30 4:03PM EDT | 2024-09-27 | 10.07 | 9.64 | 9.71 | +2.12 | +26.67% | 301 | 830 | 12.68% |
| SPY240930C00560000 | 2024-08-30 4:14PM EDT | 2024-09-30 | 9.88 | 9.84 | 9.90 | +1.76 | +21.67% | 1,505 | 5,557 | 12.33% |
| SPY241004C00560000 | 2024-08-30 3:59PM EDT | 2024-10-04 | 11.30 | 10.82 | 10.89 | +2.65 | +30.64% | 437 | 407 | 13.05% |
| SPY241018C00560000 | 2024-08-30 4:14PM EDT | 2024-10-18 | 13.25 | 13.25 | 13.31 | +1.87 | +16.43% | 3,242 | 17,828 | 13.99% |
| SPY241031C00560000 | 2024-08-30 3:57PM EDT | 2024-10-31 | 15.47 | 15.18 | 15.26 | +2.12 | +15.88% | 657 | 4,696 | 14.55% |
| SPY241115C00560000 | 2024-08-30 4:11PM EDT | 2024-11-15 | 18.67 | 18.57 | 18.65 | +2.09 | +12.61% | 497 | 5,826 | 16.37% |
| SPY241129C00560000 | 2024-08-30 3:57PM EDT | 2024-11-29 | 21.00 | 20.37 | 20.48 | +2.88 | +15.89% | 26 | 1,444 | 16.69% |
| SPY241220C00560000 | 2024-08-30 3:58PM EDT | 2024-12-20 | 23.28 | 22.92 | 23.04 | +3.01 | +14.85% | 525 | 12,346 | 17.11% |
| SPY241231C00560000 | 2024-08-30 4:03PM EDT | 2024-12-31 | 24.00 | 23.45 | 23.65 | +2.34 | +10.80% | 70 | 1,052 | 16.79% |
| SPY250117C00560000 | 2024-08-30 4:01PM EDT | 2025-01-17 | 25.84 | 25.46 | 25.65 | +2.50 | +10.71% | 1,750 | 8,547 | 17.18% |
| SPY250131C00560000 | 2024-08-30 3:59PM EDT | 2025-01-31 | 27.52 | 26.67 | 27.68 | +2.67 | +10.74% | 33 | 699 | 17.78% |
| SPY250228C00560000 | 2024-08-30 11:25AM EDT | 2025-02-28 | 28.07 | 30.16 | 31.28 | -2.21 | -7.30% | 120 | 51 | 18.63% |
| SPY250321C00560000 | 2024-08-30 3:47PM EDT | 2025-03-21 | 31.72 | 32.56 | 32.74 | +1.47 | +4.86% | 13 | 8,719 | 18.52% |
| SPY250331C00560000 | 2024-08-30 3:59PM EDT | 2025-03-31 | 33.76 | 33.07 | 33.34 | +2.43 | +7.76% | 21 | 1,192 | 18.43% |
| SPY250417C00560000 | 2024-08-30 3:43PM EDT | 2025-04-17 | 34.17 | 34.30 | 35.45 | -1.58 | -4.42% | 21 | 1,118 | 18.92% |
| SPY250620C00560000 | 2024-08-30 1:40PM EDT | 2025-06-20 | 38.44 | 40.97 | 41.31 | -0.14 | -0.36% | 5 | 4,284 | 19.66% |
| SPY250630C00560000 | 2024-08-30 3:46PM EDT | 2025-06-30 | 42.00 | 40.74 | 42.29 | +2.13 | +5.34% | 13 | 742 | 19.81% |
| SPY250815C00560000 | 2024-08-29 2:50PM EDT | 2025-08-15 | 44.07 | 44.91 | 46.52 | +1.27 | +2.97% | 1 | 469 | 20.40% |
| SPY250919C00560000 | 2024-08-30 3:14PM EDT | 2025-09-19 | 46.82 | 48.34 | 49.07 | +0.82 | +1.78% | 37 | 2,120 | 20.56% |
| SPY251219C00560000 | 2024-08-30 3:30PM EDT | 2025-12-19 | 56.39 | 55.04 | 55.76 | +3.80 | +7.23% | 30 | 2,659 | 21.12% |
| SPY260116C00560000 | 2024-08-30 12:38PM EDT | 2026-01-16 | 52.81 | 55.86 | 58.52 | -1.23 | -2.28% | 18 | 1,019 | 21.58% |
| SPY260618C00560000 | 2024-08-30 3:51PM EDT | 2026-06-18 | 67.30 | 65.90 | 69.83 | +1.34 | +2.03% | 7 | 130 | 22.69% |
| SPY261218C00560000 | 2024-08-30 3:30PM EDT | 2026-12-18 | 78.35 | 76.00 | 80.71 | +3.40 | +4.54% | 135 | 1,491 | 23.31% |
Opciones de ventapara3 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240903P00560000 | 2024-08-30 4:14PM EDT | 2024-09-03 | 0.50 | 0.50 | 0.51 | -2.11 | -80.84% | 87,782 | 3,432 | 8.74% |
| SPY240904P00560000 | 2024-08-30 4:14PM EDT | 2024-09-04 | 0.94 | 0.91 | 0.93 | -2.06 | -68.67% | 18,692 | 1,397 | 9.89% |
| SPY240905P00560000 | 2024-08-30 4:14PM EDT | 2024-09-05 | 1.31 | 1.30 | 1.33 | -1.97 | -60.06% | 5,290 | 1,097 | 10.65% |
| SPY240906P00560000 | 2024-08-30 4:14PM EDT | 2024-09-06 | 2.19 | 2.16 | 2.19 | -1.89 | -46.32% | 20,083 | 2,770 | 13.04% |
| SPY240909P00560000 | 2024-08-30 4:14PM EDT | 2024-09-09 | 2.43 | 2.42 | 2.46 | -1.93 | -44.27% | 1,327 | 657 | 11.47% |
| SPY240910P00560000 | 2024-08-30 4:14PM EDT | 2024-09-10 | 2.65 | 2.63 | 2.67 | -2.73 | -50.74% | 990 | 312 | 11.48% |
| SPY240911P00560000 | 2024-08-30 4:12PM EDT | 2024-09-11 | 3.08 | 3.06 | 3.10 | -1.96 | -38.89% | 454 | - | 12.12% |
| SPY240913P00560000 | 2024-08-30 4:14PM EDT | 2024-09-13 | 3.48 | 3.44 | 3.48 | -1.88 | -35.07% | 3,199 | 2,463 | 12.09% |
| SPY240920P00560000 | 2024-08-30 4:14PM EDT | 2024-09-20 | 5.04 | 5.04 | 5.07 | -1.91 | -27.48% | 9,530 | 11,046 | 12.87% |
| SPY240927P00560000 | 2024-08-30 4:07PM EDT | 2024-09-27 | 5.67 | 5.79 | 5.85 | -2.05 | -26.55% | 839 | 2,874 | 12.38% |
| SPY240930P00560000 | 2024-08-30 4:14PM EDT | 2024-09-30 | 5.99 | 5.96 | 6.01 | -1.92 | -24.27% | 1,697 | 4,543 | 12.00% |
| SPY241004P00560000 | 2024-08-30 4:14PM EDT | 2024-10-04 | 6.65 | 6.64 | 6.71 | -2.60 | -28.11% | 429 | 474 | 12.31% |
| SPY241018P00560000 | 2024-08-30 4:14PM EDT | 2024-10-18 | 8.03 | 8.00 | 8.05 | -1.77 | -18.06% | 6,717 | 15,002 | 12.04% |
| SPY241031P00560000 | 2024-08-30 4:10PM EDT | 2024-10-31 | 8.94 | 9.02 | 9.10 | -2.18 | -19.60% | 946 | 2,645 | 11.84% |
| SPY241115P00560000 | 2024-08-30 4:08PM EDT | 2024-11-15 | 11.01 | 11.07 | 11.15 | -1.82 | -14.19% | 2,854 | 19,398 | 12.63% |
| SPY241129P00560000 | 2024-08-30 4:05PM EDT | 2024-11-29 | 11.88 | 11.90 | 12.01 | -1.84 | -13.41% | 157 | 3,963 | 12.38% |
| SPY241220P00560000 | 2024-08-30 4:09PM EDT | 2024-12-20 | 13.35 | 13.42 | 13.49 | -2.19 | -14.09% | 8,247 | 12,576 | 12.35% |
| SPY241231P00560000 | 2024-08-30 4:02PM EDT | 2024-12-31 | 13.99 | 13.95 | 14.06 | -1.64 | -10.49% | 335 | 2,426 | 12.23% |
| SPY250117P00560000 | 2024-08-30 4:02PM EDT | 2025-01-17 | 15.00 | 14.98 | 15.09 | -2.15 | -12.54% | 668 | 4,319 | 12.20% |
| SPY250131P00560000 | 2024-08-30 4:01PM EDT | 2025-01-31 | 15.78 | 15.75 | 15.89 | -1.56 | -9.00% | 207 | 1,368 | 12.19% |
| SPY250228P00560000 | 2024-08-30 4:11PM EDT | 2025-02-28 | 17.34 | 17.21 | 17.36 | -1.46 | -7.77% | 2 | 56 | 12.14% |
| SPY250321P00560000 | 2024-08-30 4:10PM EDT | 2025-03-21 | 18.32 | 18.34 | 18.44 | -1.82 | -9.04% | 131 | 42,524 | 12.14% |
| SPY250331P00560000 | 2024-08-30 12:48PM EDT | 2025-03-31 | 19.61 | 18.80 | 18.94 | -1.23 | -5.90% | 27 | 3,010 | 12.15% |
| SPY250417P00560000 | 2024-08-28 2:04PM EDT | 2025-04-17 | 20.81 | 19.75 | 19.91 | -3.20 | -13.33% | 1 | 220 | 12.24% |
| SPY250620P00560000 | 2024-08-30 3:59PM EDT | 2025-06-20 | 22.53 | 22.66 | 22.80 | -2.02 | -8.23% | 911 | 4,304 | 12.27% |
| SPY250630P00560000 | 2024-08-30 3:46PM EDT | 2025-06-30 | 23.83 | 23.09 | 23.29 | -1.74 | -6.80% | 4 | 348 | 12.30% |
| SPY250815P00560000 | 2024-08-30 3:50PM EDT | 2025-08-15 | 25.60 | 25.28 | 25.49 | -2.08 | -7.51% | 6 | 249 | 12.47% |
| SPY250919P00560000 | 2024-08-30 4:01PM EDT | 2025-09-19 | 26.80 | 26.62 | 26.84 | -2.05 | -7.11% | 31 | 1,630 | 12.48% |
| SPY251219P00560000 | 2024-08-30 3:28PM EDT | 2025-12-19 | 30.25 | 30.10 | 30.41 | -2.05 | -6.35% | 32 | 3,948 | 12.63% |
| SPY260116P00560000 | 2024-08-30 3:24PM EDT | 2026-01-16 | 31.80 | 30.91 | 31.60 | -1.33 | -4.01% | 23 | 2,504 | 12.72% |
| SPY260618P00560000 | 2024-08-29 2:28PM EDT | 2026-06-18 | 36.51 | 35.25 | 36.77 | 0.00 | - | 2 | 45 | 12.87% |
| SPY261218P00560000 | 2024-08-30 3:52PM EDT | 2026-12-18 | 40.72 | 40.35 | 42.02 | -2.28 | -5.30% | 40 | 1,622 | 12.94% |
© 2024 Yahoo. Todos los derechos reservados.