Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,0760%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) BTC-EUR
62.337,49 +1.044,02 (+1,70%)
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:580.00
Opciones de comprapara29 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00580000 | 2024-07-26 12:07PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 292 | 25.00% |
| SPY240730C00580000 | 2024-07-25 3:37PM EDT | 2024-07-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 1,368 | 21.49% |
| SPY240731C00580000 | 2024-07-26 4:04PM EDT | 2024-07-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 265 | 12,864 | 19.53% |
| SPY240801C00580000 | 2024-07-26 3:32PM EDT | 2024-08-01 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 64 | 329 | 17.58% |
| SPY240802C00580000 | 2024-07-26 3:45PM EDT | 2024-08-02 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 435 | 3,801 | 17.58% |
| SPY240805C00580000 | 2024-07-26 2:09PM EDT | 2024-08-05 | 0.04 | 0.01 | 0.02 | 0.00 | - | 14 | 236 | 14.65% |
| SPY240806C00580000 | 2024-07-26 3:58PM EDT | 2024-08-06 | 0.03 | 0.01 | 0.02 | -0.05 | -62.50% | 19 | 150 | 14.06% |
| SPY240807C00580000 | 2024-07-26 2:31PM EDT | 2024-08-07 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 71 | 105 | 14.06% |
| SPY240808C00580000 | 2024-07-26 3:59PM EDT | 2024-08-08 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 39 | - | 13.97% |
| SPY240809C00580000 | 2024-07-26 3:46PM EDT | 2024-08-09 | 0.06 | 0.03 | 0.04 | -0.02 | -25.00% | 187 | 3,471 | 13.48% |
| SPY240816C00580000 | 2024-07-26 4:14PM EDT | 2024-08-16 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 1,694 | 12,177 | 13.04% |
| SPY240823C00580000 | 2024-07-26 3:55PM EDT | 2024-08-23 | 0.26 | 0.27 | 0.28 | 0.00 | - | 672 | 4,593 | 12.67% |
| SPY240830C00580000 | 2024-07-26 4:14PM EDT | 2024-08-30 | 0.53 | 0.51 | 0.52 | +0.07 | +15.22% | 564 | 5,342 | 12.79% |
| SPY240906C00580000 | 2024-07-26 4:03PM EDT | 2024-09-06 | 0.73 | 0.73 | 0.77 | 0.00 | - | 111 | - | 12.73% |
| SPY240920C00580000 | 2024-07-26 4:14PM EDT | 2024-09-20 | 1.39 | 1.38 | 1.39 | +0.30 | +27.52% | 1,461 | 20,962 | 12.80% |
| SPY240930C00580000 | 2024-07-26 3:58PM EDT | 2024-09-30 | 1.69 | 1.67 | 1.71 | +0.39 | +30.00% | 132 | 1,637 | 12.50% |
| SPY241018C00580000 | 2024-07-26 3:41PM EDT | 2024-10-18 | 2.85 | 2.94 | 2.98 | +0.49 | +20.76% | 508 | 9,290 | 13.21% |
| SPY241031C00580000 | 2024-07-26 4:09PM EDT | 2024-10-31 | 3.86 | 3.83 | 3.87 | +0.74 | +23.72% | 208 | 5,436 | 13.51% |
| SPY241115C00580000 | 2024-07-26 3:30PM EDT | 2024-11-15 | 5.61 | 5.59 | 5.67 | +0.36 | +6.86% | 59 | 2,202 | 14.64% |
| SPY241129C00580000 | 2024-07-26 11:00AM EDT | 2024-11-29 | 6.57 | 6.64 | 6.74 | +1.01 | +18.17% | 1 | 2,319 | 14.88% |
| SPY241220C00580000 | 2024-07-26 3:28PM EDT | 2024-12-20 | 8.45 | 8.37 | 8.43 | +1.34 | +18.85% | 213 | 11,286 | 15.28% |
| SPY241231C00580000 | 2024-07-26 4:14PM EDT | 2024-12-31 | 8.86 | 8.82 | 8.91 | +1.34 | +17.82% | 22 | 1,035 | 15.14% |
| SPY250117C00580000 | 2024-07-26 3:54PM EDT | 2025-01-17 | 9.95 | 10.32 | 10.39 | +0.96 | +10.68% | 86 | 6,063 | 15.53% |
| SPY250131C00580000 | 2024-07-26 12:26PM EDT | 2025-01-31 | 12.20 | 11.52 | 11.71 | +0.12 | +0.99% | 7 | 397 | 15.91% |
| SPY250321C00580000 | 2024-07-26 3:42PM EDT | 2025-03-21 | 15.49 | 15.70 | 15.77 | +1.34 | +9.47% | 32 | 4,369 | 16.73% |
| SPY250331C00580000 | 2024-07-26 3:05PM EDT | 2025-03-31 | 15.77 | 16.13 | 16.24 | -1.23 | -7.24% | 4 | 846 | 16.68% |
| SPY250417C00580000 | 2024-07-25 3:04PM EDT | 2025-04-17 | 16.90 | 17.65 | 17.84 | 0.00 | - | 1 | 41 | 17.06% |
| SPY250620C00580000 | 2024-07-26 4:00PM EDT | 2025-06-20 | 22.83 | 22.97 | 23.09 | -0.19 | -0.83% | 36 | 7,259 | 17.99% |
| SPY250630C00580000 | 2024-07-25 2:13PM EDT | 2025-06-30 | 23.68 | 23.39 | 23.62 | 0.00 | - | 20 | 96 | 17.99% |
| SPY250815C00580000 | 2024-07-16 11:31AM EDT | 2025-08-15 | 39.81 | 27.29 | 28.04 | 0.00 | - | - | 3 | 18.92% |
| SPY250919C00580000 | 2024-07-24 2:58PM EDT | 2025-09-19 | 29.95 | 29.93 | 30.24 | 0.00 | - | 3 | 489 | 19.08% |
| SPY251219C00580000 | 2024-07-26 3:37PM EDT | 2025-12-19 | 36.23 | 36.35 | 37.05 | +1.93 | +5.63% | 26 | 655 | 19.99% |
| SPY260116C00580000 | 2024-07-25 3:46PM EDT | 2026-01-16 | 37.05 | 37.68 | 38.73 | 0.00 | - | 9 | 605 | 20.11% |
| SPY260618C00580000 | 2024-07-25 2:56PM EDT | 2026-06-18 | 47.83 | 46.86 | 50.94 | 0.00 | - | 7 | 26 | 21.85% |
| SPY261218C00580000 | 2024-07-25 9:43AM EDT | 2026-12-18 | 59.46 | 57.50 | 62.45 | +3.48 | +6.22% | 1 | 1,357 | 22.85% |
Opciones de ventapara29 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00580000 | 2024-07-18 3:59PM EDT | 2024-07-29 | 27.30 | 35.36 | 35.71 | 0.00 | - | 45 | 0 | 34.86% |
| SPY240730P00580000 | 2024-07-18 11:26AM EDT | 2024-07-30 | 25.80 | 35.36 | 35.71 | 0.00 | - | 1 | 0 | 30.23% |
| SPY240731P00580000 | 2024-07-18 3:59PM EDT | 2024-07-31 | 27.48 | 35.36 | 35.71 | 0.00 | - | 27 | 0 | 27.05% |
| SPY240802P00580000 | 2024-07-17 2:00PM EDT | 2024-08-02 | 22.75 | 35.36 | 35.77 | 0.00 | - | 3 | 0 | 24.12% |
| SPY240809P00580000 | 2024-07-18 9:57AM EDT | 2024-08-09 | 21.74 | 35.36 | 35.71 | 0.00 | - | 4 | 0 | 16.16% |
| SPY240816P00580000 | 2024-07-26 4:07PM EDT | 2024-08-16 | 35.60 | 35.36 | 35.71 | -1.58 | -4.25% | 30 | 15 | 13.23% |
| SPY240823P00580000 | 2024-07-22 10:33AM EDT | 2024-08-23 | 27.10 | 35.36 | 35.77 | 0.00 | - | 2 | 0 | 12.10% |
| SPY240830P00580000 | 2024-07-25 2:39PM EDT | 2024-08-30 | 37.20 | 35.36 | 35.77 | 0.00 | - | 101 | 0 | 10.83% |
| SPY240920P00580000 | 2024-07-26 4:13PM EDT | 2024-09-20 | 35.41 | 35.21 | 35.86 | -1.74 | -4.68% | 13 | 13 | 9.12% |
| SPY240930P00580000 | 2024-07-26 3:41PM EDT | 2024-09-30 | 35.88 | 35.19 | 35.95 | -1.23 | -3.31% | 1 | 8 | 8.83% |
| SPY241018P00580000 | 2024-07-26 3:46PM EDT | 2024-10-18 | 35.54 | 35.31 | 35.82 | -3.46 | -8.87% | 2 | 9 | 7.29% |
| SPY241031P00580000 | 2024-07-25 3:37PM EDT | 2024-10-31 | 38.00 | 35.41 | 36.15 | 0.00 | - | 2 | 12 | 7.94% |
| SPY241115P00580000 | 2024-07-26 3:37PM EDT | 2024-11-15 | 37.20 | 35.80 | 36.51 | +0.62 | +1.69% | 5 | 14 | 8.23% |
| SPY241129P00580000 | 2024-07-22 2:04PM EDT | 2024-11-29 | 27.98 | 35.94 | 36.86 | 0.00 | - | 1 | 20 | 8.41% |
| SPY241220P00580000 | 2024-07-25 9:31AM EDT | 2024-12-20 | 39.14 | 36.44 | 37.33 | 0.00 | - | 2 | 41 | 8.49% |
| SPY241231P00580000 | 2024-07-25 10:46AM EDT | 2024-12-31 | 38.48 | 36.54 | 37.50 | -0.47 | -1.21% | 1 | 114 | 8.42% |
| SPY250117P00580000 | 2024-07-26 2:00PM EDT | 2025-01-17 | 37.28 | 36.80 | 38.09 | -1.13 | -2.94% | 66 | 424 | 8.69% |
| SPY250131P00580000 | 2024-07-26 1:06PM EDT | 2025-01-31 | 36.20 | 37.05 | 38.55 | +8.51 | +30.73% | 2 | 821 | 8.85% |
| SPY250321P00580000 | 2024-07-23 11:34AM EDT | 2025-03-21 | 30.64 | 38.30 | 39.73 | 0.00 | - | 2 | 470 | 8.90% |
| SPY250331P00580000 | 2024-07-01 10:05AM EDT | 2025-03-31 | 37.06 | 38.44 | 40.13 | 0.00 | - | 2 | 3 | 9.03% |
| SPY250417P00580000 | 2024-07-23 2:50PM EDT | 2025-04-17 | 32.70 | 38.99 | 40.54 | 0.00 | - | 2 | 5 | 9.04% |
| SPY250620P00580000 | 2024-07-25 1:34PM EDT | 2025-06-20 | 42.09 | 40.58 | 42.31 | +0.64 | +1.54% | 1 | 7,095 | 9.24% |
| SPY250630P00580000 | 2024-07-25 2:13PM EDT | 2025-06-30 | 42.78 | 40.74 | 42.57 | 0.00 | - | 21 | 2,211 | 9.26% |
| SPY250919P00580000 | 2024-07-25 9:33AM EDT | 2025-09-19 | 46.74 | 42.89 | 44.90 | 0.00 | - | 2 | 1,814 | 9.53% |
| SPY251219P00580000 | 2024-07-23 11:33AM EDT | 2025-12-19 | 39.93 | 45.22 | 47.62 | 0.00 | - | 2 | 227 | 9.86% |
| SPY260116P00580000 | 2024-07-24 11:05AM EDT | 2026-01-16 | 47.00 | 45.60 | 48.50 | 0.00 | - | 2 | 281 | 9.97% |
| SPY260618P00580000 | 2024-07-25 11:11AM EDT | 2026-06-18 | 52.34 | 48.99 | 52.82 | 0.00 | - | 2 | 7 | 10.38% |
| SPY261218P00580000 | 2024-07-24 3:57PM EDT | 2026-12-18 | 56.17 | 53.78 | 56.73 | -0.33 | -0.58% | 2 | 509 | 10.47% |
© 2024 Yahoo. Todos los derechos reservados.