Mercados españoles cerrados

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
559,99+3,51 (+0,63%)
Al cierre: 04:00PM EDT
559,80 -0,19 (-0,03%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:315.00
Opciones de comprapara15 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240719C003150002024-01-29 4:02PM EDT2024-07-19180.89194.43195.230.00--30.00%
SPY240816C003150002024-06-05 1:21PM EDT2024-08-16219.50241.19242.000.00-440.00%
SPY240920C003150002024-06-20 3:30PM EDT2024-09-20235.41247.88249.010.00-2021,36082.61%
SPY240930C003150002024-06-18 2:38PM EDT2024-09-30236.02247.57249.000.00-1046376.44%
SPY241018C003150002024-05-24 11:57AM EDT2024-10-18218.91234.39235.660.00-430.00%
SPY241220C003150002024-07-10 1:14PM EDT2024-12-20251.48251.04252.220.00-10029163.02%
SPY250117C003150002024-07-10 11:53AM EDT2025-01-17249.96251.08252.440.00-24358.42%
SPY250321C003150002024-06-03 3:55PM EDT2025-03-21222.52245.46248.780.00-1044.14%
SPY250620C003150002024-03-19 12:31PM EDT2025-06-20218.00200.30203.120.00-180.00%
SPY250919C003150002024-05-23 9:45AM EDT2025-09-19233.02245.15249.010.00--734.01%
SPY251219C003150002024-07-09 10:58AM EDT2025-12-19259.82260.15264.010.00-16447.48%
SPY260116C003150002024-04-09 1:53PM EDT2026-01-16223.70223.13226.810.00-2100.00%
SPY261218C003150002024-07-01 9:50AM EDT2026-12-18258.00267.50272.000.00-53041.48%
Opciones de ventapara15 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240719P003150002024-06-26 3:59PM EDT2024-07-190.010.000.010.00-7372,299131.25%
SPY240816P003150002024-07-01 3:56PM EDT2024-08-160.030.020.030.00-515,16261.72%
SPY240920P003150002024-07-10 1:35PM EDT2024-09-200.080.070.080.00-16,12348.24%
SPY240930P003150002024-07-12 2:44PM EDT2024-09-300.090.080.10-0.01-10.00%136646.09%
SPY241018P003150002024-07-05 4:13PM EDT2024-10-180.170.130.150.00-2033443.41%
SPY241115P003150002024-07-10 10:46AM EDT2024-11-150.240.230.250.00-7216240.53%
SPY241220P003150002024-07-12 2:09PM EDT2024-12-200.390.400.42-0.07-15.22%83,31438.26%
SPY250117P003150002024-07-12 10:23AM EDT2025-01-170.550.550.57+0.01+1.85%279036.78%
SPY250321P003150002024-07-03 12:51PM EDT2025-03-210.990.910.930.00-114234.20%
SPY250417P003150002024-07-09 10:12AM EDT2025-04-171.041.041.090.00-212333.33%
SPY250620P003150002024-07-10 2:57PM EDT2025-06-201.381.371.400.00-2621,03431.31%
SPY250919P003150002024-05-31 1:20PM EDT2025-09-192.552.092.130.00-25729.98%
SPY251219P003150002024-07-12 2:50PM EDT2025-12-192.292.322.39-0.06-2.55%1078327.85%
SPY260116P003150002024-07-10 1:08PM EDT2026-01-162.392.382.520.00-213427.42%
SPY260618P003150002024-06-27 3:54PM EDT2026-06-183.522.953.530.00-1425.98%
SPY261218P003150002024-07-01 11:58AM EDT2026-12-184.343.834.520.00-126924.43%