Mercados españoles cerrados en 42 mins
IBEX 35
11.060,80 -92,20 (-0,83%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0777 +0,0025 (+0,24%) Petróleo Brent
83,77 +0,19 (+0,23%) Oro
2.338,60 +16,30 (+0,70%) Bitcoin EUR
56.985,82 -1.128,84 (-1,94%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:48AM EDT. Mercado abierto.
Precio de ejercicio:625.00
Opciones de comprapara9 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00625000 | 2024-05-08 10:41AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 9,968 | 18.56% |
| SPY240719C00625000 | 2024-05-06 3:38PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 241 | 15.04% |
| SPY240731C00625000 | 2024-05-08 11:47AM EDT | 2024-07-31 | 0.03 | 0.02 | 0.04 | 0.00 | - | 8 | 1,151 | 14.26% |
| SPY240816C00625000 | 2024-04-30 1:37PM EDT | 2024-08-16 | 0.04 | 0.04 | 0.05 | 0.00 | - | 50 | 1,768 | 13.38% |
| SPY240830C00625000 | 2024-05-07 1:10PM EDT | 2024-08-30 | 0.08 | 0.06 | 0.07 | 0.00 | - | 7 | 933 | 13.04% |
| SPY240920C00625000 | 2024-05-07 9:41AM EDT | 2024-09-20 | 0.13 | 0.10 | 0.11 | 0.00 | - | 1 | 4,097 | 12.60% |
| SPY240930C00625000 | 2024-05-01 4:11PM EDT | 2024-09-30 | 0.08 | 0.12 | 0.13 | 0.00 | - | 8 | 135 | 12.40% |
| SPY241220C00625000 | 2024-05-08 3:52PM EDT | 2024-12-20 | 0.74 | 0.71 | 0.74 | 0.00 | - | 9 | 6,645 | 12.83% |
| SPY241231C00625000 | 2024-04-30 1:03PM EDT | 2024-12-31 | 0.62 | 0.79 | 0.81 | 0.00 | - | 1 | 35 | 12.73% |
| SPY250117C00625000 | 2024-05-08 3:19PM EDT | 2025-01-17 | 1.04 | 1.01 | 1.05 | 0.00 | - | 14 | 422 | 12.90% |
| SPY250321C00625000 | 2024-05-07 1:34PM EDT | 2025-03-21 | 2.43 | 2.22 | 2.26 | 0.00 | - | 4 | 2,299 | 13.57% |
| SPY250331C00625000 | 2024-05-07 9:30AM EDT | 2025-03-31 | 2.49 | 2.37 | 2.44 | 0.00 | - | 1 | 40 | 13.60% |
| SPY250620C00625000 | 2024-05-09 10:04AM EDT | 2025-06-20 | 4.76 | 4.73 | 4.85 | -0.04 | -0.83% | 2 | 14,250 | 14.57% |
| SPY250919C00625000 | 2024-05-02 12:25PM EDT | 2025-09-19 | 5.84 | 7.99 | 8.29 | 0.00 | - | 12 | 55 | 15.57% |
| SPY251219C00625000 | 2024-05-08 3:34PM EDT | 2025-12-19 | 11.96 | 11.88 | 12.37 | 0.00 | - | 11 | 683 | 16.54% |
| SPY260116C00625000 | 2024-05-06 12:35PM EDT | 2026-01-16 | 12.77 | 12.49 | 13.96 | 0.00 | - | 90 | 607 | 16.95% |
| SPY261218C00625000 | 2024-04-30 1:59PM EDT | 2026-12-18 | 26.68 | 28.72 | 31.59 | 0.00 | - | 14 | 40 | 19.81% |
Opciones de ventapara9 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00625000 | 2023-11-09 3:37PM EDT | 2024-06-21 | 190.91 | 164.42 | 167.93 | 0.00 | - | - | 0 | 133.78% |
| SPY240816P00625000 | 2024-03-26 4:06PM EDT | 2024-08-16 | 105.93 | 116.81 | 117.79 | 0.00 | - | 1 | 0 | 39.47% |
| SPY240920P00625000 | 2024-02-08 3:00PM EDT | 2024-09-20 | 127.00 | 113.00 | 114.11 | 0.00 | - | - | 0 | 29.73% |
| SPY241220P00625000 | 2024-05-01 3:53PM EDT | 2024-12-20 | 123.78 | 106.14 | 106.95 | 0.00 | - | 2 | 0 | 13.47% |
| SPY250117P00625000 | 2024-02-06 3:34PM EDT | 2025-01-17 | 132.13 | 108.80 | 113.50 | 0.00 | - | 1 | 0 | 21.14% |
| SPY251219P00625000 | 2023-08-15 11:46AM EDT | 2025-12-19 | 179.98 | 173.00 | 178.00 | 0.00 | - | 1 | 0 | 41.09% |
| SPY260116P00625000 | 2024-03-15 3:56PM EDT | 2026-01-16 | 114.93 | 111.65 | 116.50 | 0.00 | - | - | 0 | 15.25% |
| SPY261218P00625000 | 2024-03-28 11:44AM EDT | 2026-12-18 | 101.60 | 114.00 | 119.00 | 0.00 | - | 2 | 0 | 13.32% |
© 2024 Yahoo. Todos los derechos reservados.