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
59.608,82 +777,88 (+1,32%)
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:595.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00595000 | 2024-04-10 10:46AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 261 | 54.69% |
| SPY240503C00595000 | 2024-04-12 11:59AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 40.63% |
| SPY240510C00595000 | 2024-04-01 11:01AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 195 | 27.74% |
| SPY240517C00595000 | 2024-04-24 2:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 162 | 803 | 22.27% |
| SPY240524C00595000 | 2024-04-15 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 20.31% |
| SPY240531C00595000 | 2024-04-19 11:35AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 300 | 1,534 | 18.16% |
| SPY240621C00595000 | 2024-04-26 12:21PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 91 | 6,230 | 14.84% |
| SPY240628C00595000 | 2024-04-24 9:30AM EDT | 2024-06-28 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 746 | 13.97% |
| SPY240719C00595000 | 2024-04-26 1:09PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | 0.00 | - | 49 | 2,262 | 13.23% |
| SPY240731C00595000 | 2024-04-25 9:32AM EDT | 2024-07-31 | 0.06 | 0.08 | 0.09 | 0.00 | - | 2 | 973 | 12.75% |
| SPY240816C00595000 | 2024-04-24 4:05PM EDT | 2024-08-16 | 0.16 | 0.14 | 0.16 | 0.00 | - | 260 | 971 | 12.67% |
| SPY240830C00595000 | 2024-04-25 1:35PM EDT | 2024-08-30 | 0.20 | 0.22 | 0.25 | 0.00 | - | 11 | 256 | 12.70% |
| SPY240920C00595000 | 2024-04-26 1:00PM EDT | 2024-09-20 | 0.43 | 0.37 | 0.39 | +0.12 | +38.71% | 4 | 1,395 | 12.57% |
| SPY240930C00595000 | 2024-04-25 2:18PM EDT | 2024-09-30 | 0.40 | 0.44 | 0.47 | 0.00 | - | 30 | 754 | 12.54% |
| SPY241220C00595000 | 2024-04-26 3:15PM EDT | 2024-12-20 | 2.30 | 2.15 | 2.22 | +0.40 | +21.05% | 24 | 3,583 | 13.89% |
| SPY241231C00595000 | 2024-04-26 10:29AM EDT | 2024-12-31 | 2.37 | 2.33 | 2.41 | +0.49 | +26.06% | 1 | 152 | 13.86% |
| SPY250117C00595000 | 2024-04-26 3:56PM EDT | 2025-01-17 | 2.96 | 2.84 | 2.96 | +0.68 | +29.82% | 54 | 597 | 14.13% |
| SPY250321C00595000 | 2024-04-23 2:11PM EDT | 2025-03-21 | 5.40 | 5.15 | 5.31 | 0.00 | - | 1 | 746 | 15.03% |
| SPY250331C00595000 | 2024-04-25 3:41PM EDT | 2025-03-31 | 4.80 | 5.26 | 5.72 | 0.00 | - | 4 | 24 | 15.16% |
| SPY250620C00595000 | 2024-04-26 9:41AM EDT | 2025-06-20 | 9.00 | 9.12 | 9.48 | +1.34 | +17.49% | 3 | 2,945 | 16.23% |
| SPY251219C00595000 | 2024-04-24 3:14PM EDT | 2025-12-19 | 18.09 | 18.59 | 19.33 | 0.00 | - | 4 | 271 | 18.30% |
| SPY260116C00595000 | 2024-04-24 12:41PM EDT | 2026-01-16 | 19.10 | 19.35 | 21.25 | 0.00 | - | 16 | 221 | 18.72% |
| SPY261218C00595000 | 2024-04-19 3:36PM EDT | 2026-12-18 | 38.03 | 37.35 | 41.32 | +4.09 | +12.05% | 1 | 59 | 21.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00595000 | 2024-04-09 3:18PM EDT | 2024-04-30 | 78.57 | 86.58 | 86.94 | 0.00 | - | - | 0 | 61.33% |
| SPY240510P00595000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 95.03 | 86.57 | 86.95 | 0.00 | - | - | 0 | 38.48% |
| SPY240517P00595000 | 2024-03-21 3:57PM EDT | 2024-05-17 | 72.60 | 99.62 | 100.12 | 0.00 | - | - | 0 | 84.55% |
| SPY240621P00595000 | 2024-04-17 3:47PM EDT | 2024-06-21 | 93.40 | 86.46 | 87.08 | 0.00 | - | 1 | 0 | 20.13% |
| SPY240719P00595000 | 2024-04-04 3:54PM EDT | 2024-07-19 | 81.10 | 86.46 | 87.06 | 0.00 | - | 1 | 0 | 16.27% |
| SPY240930P00595000 | 2024-04-24 3:39PM EDT | 2024-09-30 | 89.38 | 86.33 | 87.19 | 0.00 | - | 1 | 0 | 12.56% |
| SPY241220P00595000 | 2022-12-01 11:00AM EDT | 2024-12-20 | 187.25 | 209.50 | 214.50 | 0.00 | - | 6 | 0 | 95.57% |
| SPY250117P00595000 | 2024-04-23 2:12PM EDT | 2025-01-17 | 89.20 | 86.02 | 87.50 | 0.00 | - | 1 | 0 | 10.57% |
| SPY251219P00595000 | 2024-02-26 3:45PM EDT | 2025-12-19 | 88.18 | 70.81 | 73.43 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116P00595000 | 2024-04-17 2:21PM EDT | 2026-01-16 | 93.10 | 84.92 | 88.56 | 0.00 | - | 4 | 4 | 8.23% |
| SPY261218P00595000 | 2024-03-21 2:37PM EDT | 2026-12-18 | 78.09 | 97.50 | 102.50 | 0.00 | - | 20 | 253 | 13.21% |
© 2024 Yahoo. Todos los derechos reservados.