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
59.066,29 -686,80 (-1,15%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00580000 | 2024-04-18 3:11PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 2,303 | 42.19% |
| SPY240503C00580000 | 2024-04-24 9:53AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 360 | 32.03% |
| SPY240510C00580000 | 2024-04-26 10:27AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,068 | 22.66% |
| SPY240517C00580000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 2,118 | 19.73% |
| SPY240524C00580000 | 2024-04-25 10:32AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 162 | 16.99% |
| SPY240531C00580000 | 2024-04-26 2:12PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.02 | 0.00 | - | 16 | 2,151 | 15.24% |
| SPY240621C00580000 | 2024-04-26 2:14PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 7 | 17,392 | 12.94% |
| SPY240628C00580000 | 2024-04-26 1:41PM EDT | 2024-06-28 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 200 | 5,897 | 12.50% |
| SPY240719C00580000 | 2024-04-26 3:24PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.13 | +0.02 | +16.67% | 18 | 2,164 | 12.16% |
| SPY240731C00580000 | 2024-04-26 2:04PM EDT | 2024-07-31 | 0.22 | 0.20 | 0.21 | +0.02 | +10.00% | 57 | 308 | 12.17% |
| SPY240816C00580000 | 2024-04-26 11:52AM EDT | 2024-08-16 | 0.39 | 0.35 | 0.37 | +0.10 | +34.48% | 23 | 1,283 | 12.29% |
| SPY240830C00580000 | 2024-04-26 1:39PM EDT | 2024-08-30 | 0.61 | 0.54 | 0.56 | +0.03 | +5.17% | 1 | 186 | 12.45% |
| SPY240920C00580000 | 2024-04-26 1:21PM EDT | 2024-09-20 | 0.97 | 0.87 | 0.89 | +0.07 | +7.78% | 9 | 3,349 | 12.59% |
| SPY240930C00580000 | 2024-04-26 2:02PM EDT | 2024-09-30 | 1.12 | 1.00 | 1.04 | +0.11 | +10.89% | 9 | 279 | 12.58% |
| SPY241220C00580000 | 2024-04-26 2:58PM EDT | 2024-12-20 | 4.18 | 3.97 | 4.04 | +0.90 | +27.44% | 335 | 2,779 | 14.40% |
| SPY241231C00580000 | 2024-04-26 2:55PM EDT | 2024-12-31 | 4.40 | 4.19 | 4.33 | +0.93 | +26.80% | 6 | 265 | 14.39% |
| SPY250117C00580000 | 2024-04-26 4:10PM EDT | 2025-01-17 | 5.09 | 4.99 | 5.13 | +0.79 | +18.37% | 118 | 3,725 | 14.70% |
| SPY250321C00580000 | 2024-04-26 12:42PM EDT | 2025-03-21 | 8.56 | 8.19 | 8.37 | +1.18 | +15.99% | 1 | 4,831 | 15.73% |
| SPY250331C00580000 | 2024-04-23 1:27PM EDT | 2025-03-31 | 8.56 | 8.36 | 8.88 | 0.00 | - | 1 | 48 | 15.85% |
| SPY250620C00580000 | 2024-04-26 12:06PM EDT | 2025-06-20 | 13.37 | 13.21 | 13.57 | +1.44 | +12.07% | 9 | 5,961 | 17.01% |
| SPY250919C00580000 | 2024-04-16 1:24PM EDT | 2025-09-19 | 19.78 | 18.38 | 19.13 | 0.00 | - | - | 5 | 18.14% |
| SPY251219C00580000 | 2024-04-18 3:52PM EDT | 2025-12-19 | 22.60 | 23.80 | 25.11 | 0.00 | - | 24 | 308 | 19.26% |
| SPY260116C00580000 | 2024-04-24 11:55AM EDT | 2026-01-16 | 24.42 | 24.84 | 26.87 | 0.00 | - | 9 | 228 | 19.54% |
| SPY261218C00580000 | 2024-04-26 12:30PM EDT | 2026-12-18 | 46.22 | 43.90 | 47.90 | +4.62 | +11.11% | 1 | 1,223 | 22.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00580000 | 2024-04-01 9:42AM EDT | 2024-04-30 | 55.64 | 71.58 | 71.95 | 0.00 | - | - | 0 | 59.67% |
| SPY240517P00580000 | 2024-04-25 12:32PM EDT | 2024-05-17 | 71.19 | 71.57 | 71.95 | -7.86 | -9.94% | 2 | 2 | 26.07% |
| SPY240531P00580000 | 2024-04-24 2:42PM EDT | 2024-05-31 | 73.13 | 71.57 | 71.96 | -2.02 | -2.69% | 3 | 0 | 20.36% |
| SPY240621P00580000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 71.21 | 71.44 | 72.08 | -5.69 | -7.40% | 11 | 4 | 17.22% |
| SPY240719P00580000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 78.36 | 71.46 | 72.06 | 0.00 | - | 1 | 0 | 13.97% |
| SPY240731P00580000 | 2024-04-05 9:30AM EDT | 2024-07-31 | 65.83 | 71.42 | 72.10 | 0.00 | - | 10 | 0 | 13.31% |
| SPY240816P00580000 | 2024-03-20 4:06PM EDT | 2024-08-16 | 59.21 | 84.49 | 85.24 | 0.00 | - | 4 | 0 | 32.88% |
| SPY240930P00580000 | 2024-03-26 3:36PM EDT | 2024-09-30 | 60.20 | 71.70 | 72.94 | 0.00 | - | 1 | 0 | 13.03% |
| SPY241220P00580000 | 2024-04-25 3:19PM EDT | 2024-12-20 | 75.95 | 71.27 | 72.25 | 0.00 | - | 1 | 1 | 9.02% |
| SPY241231P00580000 | 2024-03-05 10:49AM EDT | 2024-12-31 | 70.80 | 56.58 | 57.57 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00580000 | 2024-04-02 9:36AM EDT | 2025-01-17 | 62.09 | 71.04 | 72.48 | 0.00 | - | 2 | 0 | 9.12% |
| SPY250321P00580000 | 2024-04-23 10:02AM EDT | 2025-03-21 | 76.97 | 70.90 | 72.58 | 0.00 | - | 1 | 0 | 8.42% |
| SPY250331P00580000 | 2024-04-10 1:08PM EDT | 2025-03-31 | 67.75 | 70.80 | 72.68 | 0.00 | - | 2 | 0 | 8.48% |
| SPY250620P00580000 | 2024-04-12 11:09AM EDT | 2025-06-20 | 67.50 | 70.72 | 72.76 | 0.00 | - | 4 | 0 | 7.76% |
| SPY250919P00580000 | 2024-04-05 1:24PM EDT | 2025-09-19 | 61.99 | 70.44 | 73.05 | 0.00 | - | 2 | 0 | 7.42% |
| SPY251219P00580000 | 2024-03-22 10:39AM EDT | 2025-12-19 | 61.45 | 82.98 | 86.75 | 0.00 | - | 10 | 42 | 14.91% |
| SPY260116P00580000 | 2024-03-21 10:53AM EDT | 2026-01-16 | 60.41 | 82.50 | 87.50 | 0.00 | - | 12 | 12 | 14.91% |
| SPY261218P00580000 | 2024-04-25 2:59PM EDT | 2026-12-18 | 79.04 | 72.23 | 77.00 | 0.00 | - | 1 | 392 | 7.84% |
© 2024 Yahoo. Todos los derechos reservados.