Mercados españoles abiertos en 5 hrs 30 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
556,94-7,92 (-1,40%)
Al cierre: 04:00PM EDT
558,09 +1,15 (+0,21%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:360.00
Opciones de comprapara18 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240719C003600002024-07-17 1:13PM EDT2024-07-19198.23197.12197.49+12.23+6.58%655261.91%
SPY240731C003600002024-04-25 11:52AM EDT2024-07-31143.89171.28172.130.00-250.00%
SPY240816C003600002024-07-17 1:03PM EDT2024-08-16200.00198.79199.30+3.14+1.60%54189.65%
SPY240830C003600002024-06-24 3:15PM EDT2024-08-30188.85199.57200.470.00-25880.02%
SPY240920C003600002024-07-15 1:37PM EDT2024-09-20205.30200.72201.640.00-11,91270.73%
SPY240930C003600002024-07-03 11:12AM EDT2024-09-30194.70200.66201.720.00-14265.88%
SPY241018C003600002024-06-28 12:27PM EDT2024-10-18192.31200.97201.990.00-5660.08%
SPY241031C003600002024-06-18 1:51PM EDT2024-10-31193.67201.55202.800.00-77644958.26%
SPY241115C003600002024-07-09 1:17PM EDT2024-11-15202.82202.65203.870.00-3557.21%
SPY241129C003600002024-06-18 9:40AM EDT2024-11-29195.26203.37204.890.00-1264856.06%
SPY241220C003600002024-07-12 11:46AM EDT2024-12-20209.83204.49206.000.00-112,14454.27%
SPY241231C003600002024-07-12 11:26AM EDT2024-12-31209.59204.42206.230.00-1021252.59%
SPY250117C003600002024-07-16 12:59PM EDT2025-01-17212.00204.48206.640.00-21,02950.50%
SPY250321C003600002024-07-05 1:24PM EDT2025-03-21204.92207.96210.510.00-112850.11%
SPY250620C003600002024-07-15 2:58PM EDT2025-06-20217.21210.85214.500.00-138746.80%
SPY251219C003600002024-05-31 12:09PM EDT2025-12-19183.94207.24210.920.00-159934.86%
SPY260116C003600002024-07-12 3:57PM EDT2026-01-16221.60217.11220.670.00-21641.15%
SPY261218C003600002024-06-18 11:22AM EDT2026-12-18221.24227.00231.500.00-22437.96%
Opciones de ventapara18 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240719P003600002024-07-10 3:49PM EDT2024-07-190.010.000.010.00-2004,448175.00%
SPY240726P003600002024-07-11 1:33PM EDT2024-07-260.020.000.010.00-4101,94181.25%
SPY240731P003600002024-07-17 9:41AM EDT2024-07-310.010.010.020.00-10041271.09%
SPY240802P003600002024-07-17 12:24PM EDT2024-08-020.020.010.020.00-32366.41%
SPY240816P003600002024-07-17 3:00PM EDT2024-08-160.050.050.06+0.01+25.00%1264,45654.49%
SPY240830P003600002024-07-16 1:46PM EDT2024-08-300.070.080.090.00-1177147.36%
SPY240920P003600002024-07-17 10:51AM EDT2024-09-200.160.160.17+0.02+14.29%103,50641.80%
SPY240930P003600002024-07-15 11:54AM EDT2024-09-300.160.200.220.00-21,23440.09%
SPY241018P003600002024-07-16 1:33PM EDT2024-10-180.260.310.330.00-335637.89%
SPY241031P003600002024-07-05 1:18PM EDT2024-10-310.370.370.390.00-841336.30%
SPY241115P003600002024-07-17 3:07PM EDT2024-11-150.490.490.51+0.09+22.50%430635.25%
SPY241129P003600002024-07-17 2:55PM EDT2024-11-290.590.580.60+0.09+18.00%480834.18%
SPY241220P003600002024-07-17 3:37PM EDT2024-12-200.780.780.80+0.09+13.04%610,51033.22%
SPY241231P003600002024-07-16 10:26AM EDT2024-12-310.750.850.880.00-437432.58%
SPY250117P003600002024-07-17 3:43PM EDT2025-01-171.031.021.05+0.14+15.73%16,56231.95%
SPY250131P003600002024-07-12 3:45PM EDT2025-01-311.021.111.180.00-112531.41%
SPY250321P003600002024-07-17 1:13PM EDT2025-03-211.661.601.63+0.24+16.90%11,88729.77%
SPY250417P003600002024-07-08 3:10PM EDT2025-04-171.681.831.890.00--229.07%
SPY250620P003600002024-07-17 2:12PM EDT2025-06-202.372.332.37+0.24+11.27%626,14727.35%
SPY250919P003600002024-07-17 9:30AM EDT2025-09-193.043.123.18+0.17+5.92%2029925.82%
SPY251219P003600002024-07-17 12:13PM EDT2025-12-193.993.944.02+0.24+6.40%85,52024.71%
SPY260116P003600002024-06-27 10:43AM EDT2026-01-164.074.074.25-0.20-4.68%535424.39%
SPY260618P003600002024-07-16 1:25PM EDT2026-06-185.065.035.950.00-3923.42%
SPY261218P003600002024-07-16 12:43PM EDT2026-12-186.746.427.28+0.09+1.35%196922.00%