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
59.534,76 +672,13 (+1,14%)
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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00570000 | 2024-04-18 1:00PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 397 | 2,073 | 42.97% |
| SPY240503C00570000 | 2024-04-24 1:07PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 770 | 30.47% |
| SPY240510C00570000 | 2024-04-26 2:02PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 447 | 20.70% |
| SPY240517C00570000 | 2024-04-26 11:00AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 7,846 | 17.77% |
| SPY240524C00570000 | 2024-04-26 1:14PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 6 | 64 | 15.92% |
| SPY240531C00570000 | 2024-04-26 2:27PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 7,218 | 14.26% |
| SPY240621C00570000 | 2024-04-26 4:10PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 273 | 8,047 | 12.31% |
| SPY240628C00570000 | 2024-04-26 1:34PM EDT | 2024-06-28 | 0.11 | 0.08 | 0.10 | 0.00 | - | 16 | 2,296 | 12.11% |
| SPY240719C00570000 | 2024-04-26 1:34PM EDT | 2024-07-19 | 0.29 | 0.24 | 0.26 | +0.10 | +52.63% | 26 | 6,467 | 12.00% |
| SPY240731C00570000 | 2024-04-26 4:14PM EDT | 2024-07-31 | 0.40 | 0.38 | 0.40 | +0.08 | +25.00% | 232 | 2,654 | 12.05% |
| SPY240816C00570000 | 2024-04-26 2:14PM EDT | 2024-08-16 | 0.77 | 0.69 | 0.71 | +0.18 | +30.51% | 2 | 1,631 | 12.39% |
| SPY240830C00570000 | 2024-04-26 10:05AM EDT | 2024-08-30 | 1.06 | 1.01 | 1.04 | +0.33 | +45.21% | 1 | 1,619 | 12.64% |
| SPY240920C00570000 | 2024-04-26 3:01PM EDT | 2024-09-20 | 1.70 | 1.55 | 1.59 | +0.42 | +32.81% | 88 | 9,822 | 12.89% |
| SPY240930C00570000 | 2024-04-26 11:00AM EDT | 2024-09-30 | 1.90 | 1.76 | 1.81 | +0.45 | +31.03% | 1 | 867 | 12.88% |
| SPY241220C00570000 | 2024-04-26 1:40PM EDT | 2024-12-20 | 6.23 | 5.82 | 5.91 | +1.17 | +23.12% | 115 | 9,793 | 14.94% |
| SPY241231C00570000 | 2024-04-26 12:13PM EDT | 2024-12-31 | 6.28 | 6.12 | 6.26 | +0.87 | +16.08% | 1 | 9,794 | 14.92% |
| SPY250117C00570000 | 2024-04-26 2:09PM EDT | 2025-01-17 | 7.35 | 7.11 | 7.25 | +0.13 | +1.80% | 36 | 4,197 | 15.25% |
| SPY250321C00570000 | 2024-04-26 10:04AM EDT | 2025-03-21 | 11.08 | 10.95 | 11.12 | +1.11 | +11.13% | 1 | 5,113 | 16.34% |
| SPY250331C00570000 | 2024-04-26 2:28PM EDT | 2025-03-31 | 11.62 | 11.14 | 11.68 | +1.39 | +13.59% | 2 | 283 | 16.45% |
| SPY250620C00570000 | 2024-04-26 11:50AM EDT | 2025-06-20 | 17.06 | 16.60 | 16.98 | +1.66 | +10.78% | 44 | 1,661 | 17.66% |
| SPY250919C00570000 | 2024-04-26 1:42PM EDT | 2025-09-19 | 23.17 | 22.23 | 23.04 | +4.13 | +21.69% | 10 | 3 | 18.81% |
| SPY251219C00570000 | 2024-04-26 10:01AM EDT | 2025-12-19 | 28.35 | 27.92 | 29.30 | +0.44 | +1.58% | 1 | 510 | 19.89% |
| SPY260116C00570000 | 2024-04-25 3:18PM EDT | 2026-01-16 | 28.10 | 28.99 | 31.11 | 0.00 | - | 13 | 513 | 20.16% |
| SPY261218C00570000 | 2024-04-26 2:09PM EDT | 2026-12-18 | 51.16 | 48.00 | 52.71 | +5.66 | +12.44% | 19 | 81 | 22.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00570000 | 2024-03-14 9:45AM EDT | 2024-04-30 | 54.75 | 58.77 | 59.18 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240517P00570000 | 2024-04-23 12:57PM EDT | 2024-05-17 | 64.74 | 61.57 | 61.95 | 0.00 | - | 1 | 0 | 23.73% |
| SPY240531P00570000 | 2024-03-25 3:50PM EDT | 2024-05-31 | 49.77 | 64.59 | 67.95 | 0.00 | - | 1 | 0 | 40.19% |
| SPY240621P00570000 | 2024-04-11 10:56AM EDT | 2024-06-21 | 56.31 | 61.45 | 62.08 | 0.00 | - | 4 | 0 | 15.47% |
| SPY240628P00570000 | 2024-03-08 11:19AM EDT | 2024-06-28 | 53.20 | 50.92 | 52.52 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731P00570000 | 2024-04-26 3:58PM EDT | 2024-07-31 | 61.34 | 61.42 | 62.10 | -5.07 | -7.63% | 5 | 5 | 11.91% |
| SPY240816P00570000 | 2024-04-12 3:43PM EDT | 2024-08-16 | 59.52 | 61.45 | 62.08 | 0.00 | - | 4 | 0 | 10.93% |
| SPY240830P00570000 | 2024-02-29 4:49PM EDT | 2024-08-30 | 61.19 | 46.24 | 47.25 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00570000 | 2024-04-26 10:04AM EDT | 2024-09-20 | 61.40 | 61.40 | 62.12 | -6.97 | -10.19% | 1 | 0 | 9.73% |
| SPY240930P00570000 | 2024-04-26 3:35PM EDT | 2024-09-30 | 60.38 | 61.34 | 62.18 | -1.84 | -2.96% | 165 | 35 | 9.65% |
| SPY241220P00570000 | 2024-04-24 3:40PM EDT | 2024-12-20 | 64.26 | 61.28 | 62.25 | 0.00 | - | 1 | 3 | 8.06% |
| SPY241231P00570000 | 2024-04-25 4:08PM EDT | 2024-12-31 | 62.00 | 61.20 | 62.33 | 0.00 | - | 1 | 0 | 8.09% |
| SPY250117P00570000 | 2024-04-24 3:57PM EDT | 2025-01-17 | 64.74 | 61.05 | 62.48 | 0.00 | - | 10 | 3 | 8.17% |
| SPY250321P00570000 | 2024-04-25 9:39AM EDT | 2025-03-21 | 71.50 | 60.92 | 62.57 | 0.00 | - | 1 | 1 | 7.53% |
| SPY250620P00570000 | 2024-04-25 9:47AM EDT | 2025-06-20 | 71.00 | 60.94 | 62.80 | 0.00 | - | 1 | 8 | 7.02% |
| SPY250919P00570000 | 2024-04-15 10:40AM EDT | 2025-09-19 | 60.06 | 61.47 | 63.72 | 0.00 | - | - | 0 | 7.36% |
| SPY251219P00570000 | 2024-04-18 11:21AM EDT | 2025-12-19 | 67.37 | 62.25 | 64.99 | 0.00 | - | 3 | 232 | 7.77% |
| SPY260116P00570000 | 2024-02-20 1:20PM EDT | 2026-01-16 | 75.30 | 53.84 | 56.52 | 0.00 | - | 1 | 1 | 0.00% |
| SPY261218P00570000 | 2024-04-25 9:36AM EDT | 2026-12-18 | 73.75 | 65.71 | 70.50 | 0.00 | - | 1 | 149 | 8.66% |
© 2024 Yahoo. Todos los derechos reservados.