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:485.00
Opciones de comprapara15 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240719C004850002024-07-12 3:15PM EDT2024-07-1978.3675.0775.65+5.38+7.37%112,26557.42%
SPY240726C004850002024-07-11 12:01PM EDT2024-07-2672.9675.6776.310.00-4949.62%
SPY240731C004850002024-07-09 12:51PM EDT2024-07-3173.1775.9676.580.00-912243.98%
SPY240802C004850002024-07-11 10:30AM EDT2024-08-0276.9776.3076.950.00-1743.85%
SPY240816C004850002024-07-12 3:02PM EDT2024-08-1681.2677.5478.20+6.97+9.38%283038.29%
SPY240830C004850002024-07-05 11:10AM EDT2024-08-3073.0078.9579.600.00-119535.89%
SPY240920C004850002024-07-12 1:59PM EDT2024-09-2084.0880.5481.46+6.30+8.10%25,75433.48%
SPY240930C004850002024-07-08 3:54PM EDT2024-09-3076.9280.4581.810.00-454631.88%
SPY241018C004850002024-07-12 2:01PM EDT2024-10-1885.6281.9782.95+5.63+7.04%19330.43%
SPY241031C004850002024-06-24 3:03PM EDT2024-10-3171.0083.0084.190.00-1230.19%
SPY241115C004850002024-07-12 10:54AM EDT2024-11-1586.3984.9286.03+4.16+5.06%14030.48%
SPY241129C004850002024-07-11 10:47AM EDT2024-11-2986.4586.1987.540.00-22430.51%
SPY241220C004850002024-07-12 3:49PM EDT2024-12-2089.0888.1289.13+2.14+2.46%1325,00329.96%
SPY241231C004850002024-07-11 10:12AM EDT2024-12-3190.6388.1089.630.00-158729.44%
SPY250117C004850002024-07-12 11:38AM EDT2025-01-1791.5789.4090.58+3.70+4.21%34,87428.90%
SPY250131C004850002024-07-08 3:53PM EDT2025-01-3187.3090.3092.520.00-245029.46%
SPY250321C004850002024-07-11 10:00AM EDT2025-03-2197.7394.7096.880.00-255129.51%
SPY250331C004850002024-07-09 9:30AM EDT2025-03-3193.2494.7197.300.00-220229.23%
SPY250620C004850002024-07-12 4:02PM EDT2025-06-20102.12101.48103.08+1.87+1.87%23,13628.89%
SPY250630C004850002024-07-09 9:45AM EDT2025-06-30100.16100.94104.200.00-2129.11%
SPY250919C004850002024-07-11 3:21PM EDT2025-09-19106.49106.68110.060.00-229429.18%
SPY251219C004850002024-07-10 4:10PM EDT2025-12-19116.09111.88115.740.00-21,15129.06%
SPY260116C004850002024-07-12 3:08PM EDT2026-01-16117.11112.51116.38+1.75+1.52%43,02628.59%
SPY260618C004850002024-05-23 2:41PM EDT2026-06-1898.16111.50116.000.00--225.14%
SPY261218C004850002024-07-11 10:45AM EDT2026-12-18132.67130.00135.000.00-194228.79%
Opciones de ventapara15 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240719P004850002024-07-12 3:46PM EDT2024-07-190.040.030.04-0.02-33.33%6918,35942.97%
SPY240726P004850002024-07-11 3:49PM EDT2024-07-260.120.090.100.00-446132.42%
SPY240731P004850002024-07-12 11:52AM EDT2024-07-310.140.130.14-0.03-17.65%1219,89728.76%
SPY240802P004850002024-07-12 1:48PM EDT2024-08-020.140.160.17-0.06-30.00%3667227.98%
SPY240809P004850002024-07-12 2:46PM EDT2024-08-090.200.230.24-0.08-28.57%464425.32%
SPY240816P004850002024-07-12 3:47PM EDT2024-08-160.300.310.32-0.05-14.29%60911,33523.58%
SPY240823P004850002024-07-12 2:31PM EDT2024-08-230.370.400.41-0.11-22.92%67322.35%
SPY240830P004850002024-07-12 3:40PM EDT2024-08-300.480.490.51-0.12-20.00%47,04821.44%
SPY240920P004850002024-07-12 4:09PM EDT2024-09-200.930.920.94-0.14-13.08%2,56536,06520.06%
SPY240930P004850002024-07-12 3:43PM EDT2024-09-301.091.101.12-0.19-14.84%431,59419.43%
SPY241018P004850002024-07-12 3:28PM EDT2024-10-181.521.581.61-0.26-14.61%1269,17119.01%
SPY241031P004850002024-07-12 12:26PM EDT2024-10-311.831.881.91-0.28-13.27%61,07018.59%
SPY241115P004850002024-07-12 12:09PM EDT2024-11-152.332.502.55-0.47-16.79%266318.76%
SPY241129P004850002024-07-12 10:54AM EDT2024-11-292.742.842.91-0.46-14.38%56,22018.44%
SPY241220P004850002024-07-12 1:06PM EDT2024-12-203.373.593.62-0.56-14.25%4226,53918.28%
SPY241231P004850002024-07-11 1:49PM EDT2024-12-314.253.823.870.00-859718.03%
SPY250117P004850002024-07-12 3:40PM EDT2025-01-174.364.344.38-0.27-5.83%496,58317.86%
SPY250131P004850002024-06-24 12:39PM EDT2025-01-316.414.674.800.00-53417.73%
SPY250321P004850002024-07-12 3:53PM EDT2025-03-216.206.116.18-0.35-5.34%612,15117.29%
SPY250331P004850002024-07-11 2:48PM EDT2025-03-316.846.366.470.00-14017.23%
SPY250417P004850002024-07-12 10:47AM EDT2025-04-176.856.897.04-0.50-6.80%18717.20%
SPY250620P004850002024-07-12 11:46AM EDT2025-06-208.478.648.73-0.62-6.82%151,72216.80%
SPY250630P004850002024-07-12 2:00PM EDT2025-06-308.588.909.05-0.81-8.63%22216.79%
SPY250919P004850002024-07-12 3:40PM EDT2025-09-1911.0511.1311.33-0.70-5.96%24416.57%
SPY251219P004850002024-07-12 3:40PM EDT2025-12-1913.2013.3513.67-0.22-1.64%21,37216.33%
SPY260116P004850002024-07-12 11:13AM EDT2026-01-1613.8513.6714.41-0.70-4.81%12,49616.29%
SPY260618P004850002024-07-11 3:13PM EDT2026-06-1817.8316.5618.110.00-11216.04%
SPY261218P004850002024-07-10 1:15PM EDT2026-12-1820.7020.0021.750.00-11,21515.66%