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
59.181,99 -547,21 (-0,92%)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00600000 | 2024-04-16 9:44AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,059 | 50.00% |
| SPY240503C00600000 | 2024-04-24 3:26PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 204 | 39.45% |
| SPY240510C00600000 | 2024-04-18 1:04PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 103 | 27.74% |
| SPY240517C00600000 | 2024-04-24 2:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 822 | 22.66% |
| SPY240524C00600000 | 2024-04-25 12:04PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 22 | 20.90% |
| SPY240531C00600000 | 2024-04-26 12:32PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 4,281 | 18.75% |
| SPY240621C00600000 | 2024-04-26 4:04PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 905 | 71,338 | 14.84% |
| SPY240628C00600000 | 2024-04-26 11:57AM EDT | 2024-06-28 | 0.03 | 0.01 | 0.03 | 0.00 | - | 13 | 6,382 | 14.55% |
| SPY240719C00600000 | 2024-04-26 12:41PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 74 | 15,757 | 13.28% |
| SPY240731C00600000 | 2024-04-26 3:45PM EDT | 2024-07-31 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 22 | 1,451 | 13.09% |
| SPY240816C00600000 | 2024-04-26 3:35PM EDT | 2024-08-16 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 99 | 12,581 | 12.84% |
| SPY240830C00600000 | 2024-04-26 3:42PM EDT | 2024-08-30 | 0.20 | 0.18 | 0.19 | +0.03 | +17.65% | 1,015 | 1,192 | 12.72% |
| SPY240920C00600000 | 2024-04-26 4:06PM EDT | 2024-09-20 | 0.30 | 0.30 | 0.31 | -0.01 | -3.23% | 843 | 57,901 | 12.62% |
| SPY240930C00600000 | 2024-04-26 3:51PM EDT | 2024-09-30 | 0.37 | 0.35 | 0.37 | -0.01 | -2.63% | 133 | 6,321 | 12.55% |
| SPY241220C00600000 | 2024-04-26 4:13PM EDT | 2024-12-20 | 1.78 | 1.75 | 1.81 | +0.29 | +19.46% | 100 | 21,821 | 13.73% |
| SPY241231C00600000 | 2024-04-26 3:08PM EDT | 2024-12-31 | 2.04 | 1.90 | 1.97 | +0.52 | +34.21% | 18 | 1,951 | 13.69% |
| SPY250117C00600000 | 2024-04-26 1:58PM EDT | 2025-01-17 | 2.43 | 2.38 | 2.45 | +0.03 | +1.25% | 88 | 5,865 | 13.95% |
| SPY250321C00600000 | 2024-04-26 3:26PM EDT | 2025-03-21 | 4.68 | 4.41 | 4.53 | +0.71 | +17.88% | 9 | 4,817 | 14.80% |
| SPY250331C00600000 | 2024-04-25 10:01AM EDT | 2025-03-31 | 3.70 | 4.55 | 4.83 | 0.00 | - | 1 | 178 | 14.87% |
| SPY250620C00600000 | 2024-04-25 3:06PM EDT | 2025-06-20 | 8.34 | 8.01 | 8.36 | +0.99 | +13.47% | 10 | 2,540 | 15.97% |
| SPY250919C00600000 | 2024-04-25 10:01AM EDT | 2025-09-19 | 10.39 | 12.12 | 12.97 | 0.00 | - | 1 | 40 | 17.12% |
| SPY251219C00600000 | 2024-04-26 3:22PM EDT | 2025-12-19 | 17.66 | 16.98 | 17.78 | +0.61 | +3.58% | 5 | 3,919 | 18.06% |
| SPY260116C00600000 | 2024-04-26 10:29AM EDT | 2026-01-16 | 18.67 | 17.72 | 19.58 | +1.32 | +7.61% | 5 | 1,386 | 18.45% |
| SPY261218C00600000 | 2024-04-26 3:44PM EDT | 2026-12-18 | 37.55 | 35.26 | 37.99 | +2.56 | +7.32% | 7 | 1,043 | 21.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00600000 | 2024-04-11 3:27PM EDT | 2024-04-30 | 81.05 | 91.57 | 91.94 | 0.00 | - | - | 0 | 54.30% |
| SPY240503P00600000 | 2024-04-17 11:06AM EDT | 2024-05-03 | 96.50 | 91.57 | 91.94 | 0.00 | - | - | 0 | 54.39% |
| SPY240510P00600000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 100.01 | 91.57 | 91.95 | 0.00 | - | - | 0 | 38.72% |
| SPY240517P00600000 | 2024-03-20 1:15PM EDT | 2024-05-17 | 84.60 | 104.62 | 105.12 | 0.00 | - | - | 0 | 84.91% |
| SPY240531P00600000 | 2024-03-22 2:21PM EDT | 2024-05-31 | 77.77 | 104.61 | 105.12 | 0.00 | - | 1 | 0 | 65.77% |
| SPY240621P00600000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 91.20 | 91.46 | 92.08 | -5.67 | -5.85% | 1 | 1 | 20.83% |
| SPY240628P00600000 | 2024-04-19 9:57AM EDT | 2024-06-28 | 100.23 | 91.40 | 92.12 | 0.00 | - | 1 | 0 | 19.98% |
| SPY240816P00600000 | 2024-03-12 10:53AM EDT | 2024-08-16 | 84.66 | 86.21 | 86.73 | 0.00 | - | - | 0 | 0.00% |
| SPY240920P00600000 | 2024-04-16 9:54AM EDT | 2024-09-20 | 96.10 | 91.39 | 92.13 | 0.00 | - | 2 | 0 | 13.20% |
| SPY240930P00600000 | 2024-04-15 3:45PM EDT | 2024-09-30 | 95.75 | 91.32 | 92.19 | 0.00 | - | 1 | 0 | 13.06% |
| SPY241220P00600000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 94.32 | 91.25 | 92.27 | 0.00 | - | 1 | 2 | 10.93% |
| SPY241231P00600000 | 2024-04-10 3:46PM EDT | 2024-12-31 | 85.20 | 91.16 | 92.35 | 0.00 | - | 4 | 0 | 10.94% |
| SPY250117P00600000 | 2024-04-24 3:38PM EDT | 2025-01-17 | 94.28 | 91.01 | 92.51 | 0.00 | - | 1 | 2 | 11.02% |
| SPY250321P00600000 | 2024-04-26 9:36AM EDT | 2025-03-21 | 93.18 | 90.87 | 92.61 | -1.07 | -1.14% | 2 | 1 | 10.15% |
| SPY250331P00600000 | 2024-04-19 10:21AM EDT | 2025-03-31 | 101.65 | 90.76 | 92.72 | 0.00 | - | 2 | 0 | 10.22% |
| SPY250620P00600000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 101.00 | 90.67 | 92.81 | 0.00 | - | 2 | 0 | 9.36% |
| SPY250919P00600000 | 2024-04-04 3:30PM EDT | 2025-09-19 | 85.93 | 90.34 | 93.14 | 0.00 | - | 1 | 0 | 8.97% |
| SPY251219P00600000 | 2024-04-15 2:01PM EDT | 2025-12-19 | 94.00 | 89.99 | 93.48 | 0.00 | - | 1 | 0 | 8.66% |
| SPY260116P00600000 | 2024-04-18 3:30PM EDT | 2026-01-16 | 100.00 | 89.89 | 93.59 | 0.00 | - | 13 | 10 | 8.59% |
| SPY261218P00600000 | 2024-04-25 10:10AM EDT | 2026-12-18 | 92.00 | 89.00 | 94.00 | -9.64 | -9.48% | 1 | 7 | 7.29% |
© 2024 Yahoo. Todos los derechos reservados.