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
59.620,47 +211,80 (+0,36%)
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:575.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00575000 | 2024-04-26 3:23PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,728 | 46.09% |
| SPY240503C00575000 | 2024-04-26 12:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,261 | 32.81% |
| SPY240510C00575000 | 2024-04-26 3:51PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 7,131 | 22.27% |
| SPY240517C00575000 | 2024-04-26 12:00PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 4,105 | 18.95% |
| SPY240524C00575000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 14 | 16.41% |
| SPY240531C00575000 | 2024-04-26 11:19AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 16 | 628 | 14.55% |
| SPY240621C00575000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 84 | 14,479 | 12.60% |
| SPY240628C00575000 | 2024-04-25 4:05PM EDT | 2024-06-28 | 0.06 | 0.06 | 0.07 | 0.00 | - | 7 | 1,314 | 12.35% |
| SPY240719C00575000 | 2024-04-26 1:07PM EDT | 2024-07-19 | 0.20 | 0.17 | 0.18 | +0.05 | +33.33% | 152 | 2,382 | 12.09% |
| SPY240731C00575000 | 2024-04-26 12:10PM EDT | 2024-07-31 | 0.30 | 0.26 | 0.28 | +0.07 | +30.43% | 16 | 410 | 12.07% |
| SPY240816C00575000 | 2024-04-26 11:36AM EDT | 2024-08-16 | 0.51 | 0.49 | 0.51 | +0.11 | +27.50% | 6 | 642 | 12.34% |
| SPY240830C00575000 | 2024-04-25 11:19AM EDT | 2024-08-30 | 0.56 | 0.74 | 0.76 | 0.00 | - | 352 | 883 | 12.54% |
| SPY240920C00575000 | 2024-04-26 1:21PM EDT | 2024-09-20 | 1.31 | 1.16 | 1.19 | +0.39 | +42.39% | 508 | 3,778 | 12.74% |
| SPY240930C00575000 | 2024-04-26 4:02PM EDT | 2024-09-30 | 1.35 | 1.33 | 1.38 | +0.35 | +35.00% | 22 | 1,934 | 12.75% |
| SPY241220C00575000 | 2024-04-26 2:19PM EDT | 2024-12-20 | 5.06 | 4.82 | 4.91 | +1.36 | +36.76% | 14 | 13,445 | 14.68% |
| SPY241231C00575000 | 2024-04-26 1:39PM EDT | 2024-12-31 | 5.44 | 5.06 | 5.22 | +0.29 | +5.63% | 5 | 1,907 | 14.65% |
| SPY250117C00575000 | 2024-04-26 12:57PM EDT | 2025-01-17 | 6.30 | 5.97 | 6.12 | +1.03 | +19.54% | 4 | 2,858 | 14.98% |
| SPY250321C00575000 | 2024-04-26 3:56PM EDT | 2025-03-21 | 9.65 | 9.48 | 9.66 | +1.13 | +13.26% | 9 | 7,690 | 16.03% |
| SPY250331C00575000 | 2024-04-26 2:57PM EDT | 2025-03-31 | 10.08 | 9.67 | 10.21 | +1.15 | +12.88% | 4 | 206 | 16.16% |
| SPY250620C00575000 | 2024-04-26 11:12AM EDT | 2025-06-20 | 15.00 | 14.87 | 15.22 | +1.50 | +11.11% | 3 | 5,845 | 17.34% |
| SPY250919C00575000 | 2024-04-25 10:36AM EDT | 2025-09-19 | 17.70 | 20.24 | 21.05 | 0.00 | - | 1 | 10 | 18.49% |
| SPY251219C00575000 | 2024-04-26 12:46PM EDT | 2025-12-19 | 26.80 | 25.83 | 27.16 | +1.83 | +7.33% | 2 | 285 | 19.58% |
| SPY260116C00575000 | 2024-04-26 3:10PM EDT | 2026-01-16 | 28.42 | 26.87 | 28.94 | +2.62 | +10.16% | 6 | 327 | 19.85% |
| SPY261218C00575000 | 2024-04-26 11:39AM EDT | 2026-12-18 | 48.21 | 46.19 | 50.20 | +4.31 | +9.82% | 2 | 66 | 22.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00575000 | 2024-04-12 1:43PM EDT | 2024-05-17 | 64.55 | 66.57 | 66.95 | 0.00 | - | 3 | 0 | 25.24% |
| SPY240531P00575000 | 2024-03-25 3:50PM EDT | 2024-05-31 | 54.79 | 69.59 | 72.95 | 0.00 | - | - | 0 | 42.06% |
| SPY240621P00575000 | 2024-04-01 9:42AM EDT | 2024-06-21 | 50.74 | 66.45 | 67.08 | 0.00 | - | 2 | 0 | 16.43% |
| SPY240719P00575000 | 2024-04-19 12:24PM EDT | 2024-07-19 | 79.50 | 66.47 | 67.06 | 0.00 | - | 1 | 0 | 13.28% |
| SPY240731P00575000 | 2024-04-26 3:58PM EDT | 2024-07-31 | 66.37 | 66.42 | 67.10 | -2.74 | -3.96% | 5 | 0 | 12.65% |
| SPY240816P00575000 | 2024-04-10 3:45PM EDT | 2024-08-16 | 60.59 | 66.45 | 67.08 | 0.00 | - | - | 0 | 11.61% |
| SPY240920P00575000 | 2024-03-22 9:34AM EDT | 2024-09-20 | 52.99 | 79.36 | 80.37 | 0.00 | - | 5 | 0 | 27.93% |
| SPY240930P00575000 | 2024-02-16 11:56AM EDT | 2024-09-30 | 74.11 | 64.74 | 65.52 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00575000 | 2024-04-24 3:40PM EDT | 2024-12-20 | 69.28 | 66.27 | 67.25 | 0.00 | - | 1 | 0 | 8.56% |
| SPY250117P00575000 | 2024-04-09 1:56PM EDT | 2025-01-17 | 58.20 | 66.04 | 67.48 | 0.00 | - | 16 | 0 | 8.66% |
| SPY250321P00575000 | 2024-03-14 12:55PM EDT | 2025-03-21 | 62.10 | 63.27 | 64.84 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331P00575000 | 2024-04-11 9:36AM EDT | 2025-03-31 | 59.80 | 65.81 | 67.67 | 0.00 | - | - | 0 | 8.03% |
| SPY250620P00575000 | 2024-04-25 9:40AM EDT | 2025-06-20 | 76.40 | 65.74 | 67.75 | 0.00 | - | 1 | 0 | 7.36% |
| SPY250919P00575000 | 2024-04-09 10:14AM EDT | 2025-09-19 | 58.58 | 65.75 | 68.15 | 0.00 | - | - | 0 | 7.17% |
| SPY251219P00575000 | 2024-04-10 1:24PM EDT | 2025-12-19 | 62.26 | 66.20 | 68.95 | 0.00 | - | 2 | 166 | 7.36% |
| SPY260116P00575000 | 2024-04-22 1:22PM EDT | 2026-01-16 | 76.60 | 66.38 | 69.40 | 0.00 | - | 1 | 1 | 7.56% |
| SPY261218P00575000 | 2024-04-11 10:03AM EDT | 2026-12-18 | 70.69 | 68.77 | 73.50 | 0.00 | - | 2 | 206 | 8.19% |
© 2024 Yahoo. Todos los derechos reservados.