Mercados españoles abiertos en 3 hrs 27 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
528,69-1,09 (-0,21%)
Al cierre: 04:00PM EDT
528,71 +0,02 (+0,00%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:500.00
Opciones de comprapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240517C005000002024-05-16 4:05PM EDT2024-05-1728.6928.3328.66-0.91-3.07%2,27049,8190.00%
SPY240520C005000002024-05-16 3:13PM EDT2024-05-2030.2328.4228.72+6.35+26.59%105721.88%
SPY240521C005000002024-05-16 2:18PM EDT2024-05-2129.6028.5128.83+0.19+0.65%1171124.37%
SPY240522C005000002024-05-15 12:46PM EDT2024-05-2228.8528.5128.970.00-2072325.10%
SPY240523C005000002024-05-14 3:59PM EDT2024-05-2324.6329.0229.180.00-173726.05%
SPY240524C005000002024-05-16 12:55PM EDT2024-05-2430.8329.1229.28+0.58+1.92%1889025.42%
SPY240531C005000002024-05-16 2:38PM EDT2024-05-3131.0229.6329.78+0.44+1.44%383,22021.63%
SPY240607C005000002024-05-16 12:33PM EDT2024-06-0732.3230.4130.56+0.41+1.28%242420.94%
SPY240614C005000002024-05-16 11:48AM EDT2024-06-1433.7531.3431.49+1.45+4.49%212,64720.92%
SPY240621C005000002024-05-16 3:50PM EDT2024-06-2132.9131.5632.13-0.39-1.17%2,70761,81020.28%
SPY240628C005000002024-05-16 3:59PM EDT2024-06-2832.4531.8032.36-0.58-1.76%292,30719.03%
SPY240719C005000002024-05-16 3:43PM EDT2024-07-1934.7533.7134.27-0.92-2.58%1455,63618.62%
SPY240731C005000002024-05-16 1:22PM EDT2024-07-3136.5435.0135.63+0.31+0.86%1052818.92%
SPY240816C005000002024-05-16 1:12PM EDT2024-08-1638.5337.1837.74+0.12+0.31%1303,37519.65%
SPY240830C005000002024-05-16 10:59AM EDT2024-08-3041.8638.9239.57+1.96+4.91%2020120.22%
SPY240920C005000002024-05-16 3:55PM EDT2024-09-2042.1441.0541.67-0.22-0.52%2,4658,20820.43%
SPY240930C005000002024-05-16 2:43PM EDT2024-09-3043.1041.3842.10+1.05+2.50%19099920.05%
SPY241018C005000002024-05-16 11:31AM EDT2024-10-1845.7943.2143.90+2.22+5.10%21420.34%
SPY241031C005000002024-05-14 11:29AM EDT2024-10-3140.3144.4945.300.00-31820.63%
SPY241129C005000002024-05-16 1:26PM EDT2024-11-2950.0248.2649.17+1.27+2.61%20440821.81%
SPY241220C005000002024-05-16 3:11PM EDT2024-12-2052.0150.2551.11+0.54+1.05%13311,70622.03%
SPY241231C005000002024-05-16 12:21PM EDT2024-12-3152.6850.5851.58+0.80+1.54%139421.80%
SPY250117C005000002024-05-16 3:49PM EDT2025-01-1753.0952.0653.30-0.18-0.34%8611,99922.11%
SPY250321C005000002024-05-16 3:44PM EDT2025-03-2159.7058.1759.68-0.39-0.65%1181,23723.26%
SPY250331C005000002024-05-16 10:52AM EDT2025-03-3161.2358.4060.12+1.38+2.31%13023.13%
SPY250620C005000002024-05-16 9:30AM EDT2025-06-2067.5065.5067.41+0.66+0.99%43,80724.17%
SPY250919C005000002024-05-16 1:50PM EDT2025-09-1974.0671.4675.07+0.26+0.35%751925.14%
SPY251219C005000002024-05-16 3:59PM EDT2025-12-1980.0077.3481.22+2.50+3.23%182,17225.53%
SPY260116C005000002024-05-16 3:57PM EDT2026-01-1681.3578.7882.32+1.35+1.69%121,46925.36%
SPY261218C005000002024-05-16 2:34PM EDT2026-12-18101.8098.00102.50+1.70+1.70%942,37726.65%
Opciones de ventapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240517P005000002024-05-16 4:14PM EDT2024-05-170.010.010.02-0.01-50.00%4,390138,55842.19%
SPY240520P005000002024-05-16 4:00PM EDT2024-05-200.010.010.02-0.03-75.00%4151,39721.09%
SPY240521P005000002024-05-16 3:15PM EDT2024-05-210.020.020.03-0.02-50.00%1959819.73%
SPY240522P005000002024-05-16 3:15PM EDT2024-05-220.030.030.04-0.02-40.00%281,78218.56%
SPY240523P005000002024-05-16 3:10PM EDT2024-05-230.050.050.06-0.04-44.44%7415518.16%
SPY240524P005000002024-05-16 4:12PM EDT2024-05-240.080.070.08-0.03-27.27%1,26715,33617.68%
SPY240531P005000002024-05-16 4:13PM EDT2024-05-310.190.180.19-0.02-9.52%2,99167,28514.82%
SPY240607P005000002024-05-16 4:08PM EDT2024-06-070.400.380.400.00-8933,38314.09%
SPY240614P005000002024-05-16 4:12PM EDT2024-06-140.760.760.770.00-81815,56314.22%
SPY240621P005000002024-05-16 4:13PM EDT2024-06-211.111.101.11+0.03+2.78%15,32486,58314.04%
SPY240628P005000002024-05-16 4:06PM EDT2024-06-281.441.441.46+0.04+2.86%1,54919,58013.89%
SPY240719P005000002024-05-16 4:01PM EDT2024-07-192.382.362.39+0.06+2.59%6,84829,20213.33%
SPY240731P005000002024-05-16 3:58PM EDT2024-07-312.832.902.930.00-1724,26713.15%
SPY240816P005000002024-05-16 3:40PM EDT2024-08-163.573.643.68+0.07+2.00%1,16312,94313.03%
SPY240830P005000002024-05-16 3:42PM EDT2024-08-304.224.284.34+0.10+2.43%4842,53812.98%
SPY240920P005000002024-05-16 3:59PM EDT2024-09-205.265.315.33+0.18+3.54%3,62431,47912.96%
SPY240930P005000002024-05-16 3:40PM EDT2024-09-305.615.705.76+0.10+1.81%1132,24412.92%
SPY241018P005000002024-05-16 3:56PM EDT2024-10-186.486.606.66+0.16+2.53%37572813.00%
SPY241031P005000002024-05-16 2:31PM EDT2024-10-316.997.117.20+0.16+2.34%17148012.96%
SPY241129P005000002024-05-16 3:31PM EDT2024-11-298.618.728.94+0.05+0.58%4787213.36%
SPY241220P005000002024-05-16 3:54PM EDT2024-12-209.419.719.78-0.06-0.63%2,03117,88913.32%
SPY241231P005000002024-05-16 3:56PM EDT2024-12-319.9210.0810.18+0.12+1.22%488713.28%
SPY250117P005000002024-05-16 3:39PM EDT2025-01-1710.6610.8110.89+0.25+2.40%18611,77413.30%
SPY250131P005000002024-05-16 4:03PM EDT2025-01-3111.4611.3211.59-0.22-1.88%10613.39%
SPY250321P005000002024-05-16 11:06AM EDT2025-03-2112.9013.2813.37+0.07+0.55%644,84613.34%
SPY250331P005000002024-05-16 10:59AM EDT2025-03-3113.0013.6113.76-0.89-6.41%12,19413.36%
SPY250620P005000002024-05-16 4:12PM EDT2025-06-2016.6016.4616.60+0.39+2.41%241,06613.38%
SPY250919P005000002024-05-16 3:23PM EDT2025-09-1919.1519.3619.64-0.10-0.52%226,14613.46%
SPY251219P005000002024-05-16 3:35PM EDT2025-12-1921.8521.9122.37-0.09-0.41%5211,31313.48%
SPY260116P005000002024-05-16 1:39PM EDT2026-01-1622.6421.5923.97-0.01-0.04%6456,82513.81%
SPY260618P005000002024-05-16 12:11PM EDT2026-06-1826.1024.7227.83-0.70-2.61%4313.72%
SPY261218P005000002024-05-16 2:53PM EDT2026-12-1830.1029.0031.54-0.45-1.47%51,12213.49%