Mercados españoles abiertos en 3 hrs 26 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:532.00
Opciones de comprapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240517C005320002024-05-16 4:14PM EDT2024-05-170.140.140.15-0.42-75.00%97,65012,8409.86%
SPY240520C005320002024-05-16 4:14PM EDT2024-05-200.400.390.41-0.51-56.04%14,3042,8576.90%
SPY240521C005320002024-05-16 4:14PM EDT2024-05-210.630.640.66-0.60-48.78%3,7131,0247.53%
SPY240522C005320002024-05-16 4:12PM EDT2024-05-221.181.171.20-0.51-30.18%3,7396639.28%
SPY240523C005320002024-05-16 4:02PM EDT2024-05-231.621.581.60-0.74-31.36%3,41782710.12%
SPY240524C005320002024-05-16 4:14PM EDT2024-05-241.821.801.83-0.65-26.32%7,4533,14210.27%
SPY240531C005320002024-05-16 4:02PM EDT2024-05-312.882.842.87-0.58-16.76%2,1253,44110.08%
SPY240621C005320002024-05-16 4:14PM EDT2024-06-216.166.166.20-0.74-10.72%5442,85311.65%
SPY240628C005320002024-05-16 3:49PM EDT2024-06-287.206.796.83-0.25-3.36%11351711.54%
SPY240719C005320002024-05-16 2:30PM EDT2024-07-1910.209.469.51-0.09-0.87%2721,23912.51%
SPY240731C005320002024-05-16 11:16AM EDT2024-07-3112.4010.9711.02+0.45+3.77%1736,98113.05%
SPY240830C005320002024-05-16 2:39PM EDT2024-08-3016.0015.0815.16+0.40+2.56%3914914.70%
SPY241031C005320002024-05-16 1:26PM EDT2024-10-3122.6121.4321.65+0.72+3.29%297816.21%
SPY250331C005320002024-05-16 9:54AM EDT2025-03-3137.8136.0237.44+12.76+50.94%2619.77%
Opciones de ventapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240517P005320002024-05-16 4:14PM EDT2024-05-173.633.563.68+0.56+18.24%11,19787813.26%
SPY240520P005320002024-05-16 4:14PM EDT2024-05-203.853.773.88+0.49+14.58%2,955777.90%
SPY240522P005320002024-05-16 4:04PM EDT2024-05-224.334.414.50+0.47+12.18%6841109.24%
SPY240524P005320002024-05-16 4:11PM EDT2024-05-244.764.754.81+0.31+6.97%3,2272749.12%
SPY240531P005320002024-05-16 4:14PM EDT2024-05-315.505.405.55+0.29+5.57%2,1531808.53%
SPY240621P005320002024-05-16 4:11PM EDT2024-06-217.967.967.99+0.32+4.19%1,4426529.33%
SPY240628P005320002024-05-16 3:38PM EDT2024-06-288.508.598.64+0.20+2.41%1595259.45%
SPY240719P005320002024-05-16 4:03PM EDT2024-07-1910.0010.0010.05+0.65+6.95%1,0541,5929.36%
SPY240731P005320002024-05-16 3:49PM EDT2024-07-3110.4710.7310.78-0.32-2.97%36729.36%
SPY240830P005320002024-04-30 10:30AM EDT2024-08-3025.8412.4012.500.00-25219.45%
SPY241031P005320002024-05-06 11:28AM EDT2024-10-3124.1315.7215.880.00--19.88%
SPY241129P005320002024-05-16 12:01PM EDT2024-11-2916.9017.5617.83-8.56-33.62%10210.38%
SPY250331P005320002024-05-16 12:37PM EDT2025-03-3122.0722.7522.91-5.13-18.86%417310.74%