Mercados españoles abiertos en 4 hrs 23 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:415.00
Opciones de comprapara18 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240719C004150002024-07-09 1:52PM EDT2024-07-19142.02142.16142.520.00-3197186.91%
SPY240731C004150002024-07-11 11:33AM EDT2024-07-31143.80142.83143.250.00-11583.18%
SPY240816C004150002024-07-09 1:52PM EDT2024-08-16143.99144.16144.620.00-334466.63%
SPY240830C004150002024-07-12 10:30AM EDT2024-08-30148.40145.14145.930.00-1021560.12%
SPY240920C004150002024-07-16 3:41PM EDT2024-09-20154.15146.49147.320.00-11,24453.71%
SPY240930C004150002024-07-12 2:10PM EDT2024-09-30153.28146.47147.410.00-387150.09%
SPY241018C004150002024-06-13 10:06AM EDT2024-10-18133.25149.82150.920.00-2152.31%
SPY241031C004150002024-07-16 11:30AM EDT2024-10-31154.45149.05150.220.00---48.72%
SPY241115C004150002024-07-10 11:29AM EDT2024-11-15150.52149.24150.320.00--1945.77%
SPY241129C004150002024-06-18 3:58PM EDT2024-11-29142.73150.17151.490.00--045.17%
SPY241220C004150002024-07-17 3:37PM EDT2024-12-20152.15151.58152.85-7.18-4.51%93,80243.91%
SPY241231C004150002024-06-10 3:42PM EDT2024-12-31131.88155.41157.600.00-156448.31%
SPY250117C004150002024-07-15 10:12AM EDT2025-01-17158.03151.98154.050.00-21,53441.91%
SPY250321C004150002024-07-11 3:00PM EDT2025-03-21156.55156.24158.620.00-18740.69%
SPY250331C004150002024-06-27 2:14PM EDT2025-03-31146.05156.25158.730.00-1840.00%
SPY250620C004150002024-07-17 1:43PM EDT2025-06-20161.13160.44163.58-5.85-3.50%67938.65%
SPY250919C004150002024-07-10 2:20PM EDT2025-09-19169.29164.33167.900.00-2237.13%
SPY251219C004150002024-07-15 1:01PM EDT2025-12-19174.42168.38171.940.00-41,28836.03%
SPY260116C004150002024-05-31 10:18AM EDT2026-01-16139.50159.51163.200.00-210230.11%
SPY261218C004150002024-07-05 12:38PM EDT2026-12-18182.06181.50186.500.00-12033.71%
Opciones de ventapara18 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240719P004150002024-07-16 12:30PM EDT2024-07-190.010.000.010.00-2157,841118.75%
SPY240731P004150002024-07-16 2:48PM EDT2024-07-310.030.030.040.00-1,2881,35453.13%
SPY240816P004150002024-07-17 12:46PM EDT2024-08-160.140.130.14+0.04+40.00%249,90142.09%
SPY240830P004150002024-07-17 12:59PM EDT2024-08-300.220.200.21+0.07+46.67%4105,04936.52%
SPY240920P004150002024-07-17 10:41AM EDT2024-09-200.350.380.39+0.04+12.90%1010,47932.67%
SPY240930P004150002024-07-15 1:19PM EDT2024-09-300.360.450.470.00-201,41831.26%
SPY241018P004150002024-07-16 2:54PM EDT2024-10-180.530.650.670.00-1048129.66%
SPY241031P004150002024-07-16 2:54PM EDT2024-10-310.730.760.78+0.10+15.87%2325328.49%
SPY241115P004150002024-07-17 12:07PM EDT2024-11-151.050.991.02+0.23+28.05%6019127.92%
SPY241129P004150002024-07-17 12:21PM EDT2024-11-291.211.151.19+0.24+24.74%403,66727.18%
SPY241220P004150002024-07-15 3:35PM EDT2024-12-201.311.521.540.00-68717,78726.55%
SPY241231P004150002024-07-17 2:36PM EDT2024-12-311.641.631.66+0.28+20.59%124726.04%
SPY250117P004150002024-07-17 11:38AM EDT2025-01-171.901.911.94+0.24+14.46%13,61625.61%
SPY250131P004150002024-07-11 1:28PM EDT2025-01-311.942.072.160.00-325325.25%
SPY250321P004150002024-07-16 10:39AM EDT2025-03-212.522.862.900.00-381,34724.13%
SPY250331P004150002024-07-17 2:54PM EDT2025-03-313.003.013.04+0.26+9.49%34623.91%
SPY250417P004150002024-07-09 3:07PM EDT2025-04-173.013.273.360.00--123.71%
SPY250620P004150002024-07-17 11:16AM EDT2025-06-204.224.154.20+0.51+13.75%81,37922.56%
SPY250919P004150002024-07-16 2:05PM EDT2025-09-195.115.575.630.00-13321.64%
SPY251219P004150002024-07-17 9:46AM EDT2025-12-196.736.937.03+0.34+5.32%198420.95%
SPY260116P004150002024-07-15 2:28PM EDT2026-01-166.647.207.390.00-688220.71%
SPY260618P004150002024-07-05 11:18AM EDT2026-06-188.888.7410.030.00-534920.16%
SPY261218P004150002024-07-17 10:57AM EDT2026-12-1811.3911.0912.24+0.79+7.45%124,22319.21%