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:610.00
Opciones de comprapara15 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240715C006100002024-07-08 9:34AM EDT2024-07-150.010.000.010.00-104039.84%
SPY240719C006100002024-07-12 3:38PM EDT2024-07-190.010.000.010.00-2,1522,98623.05%
SPY240726C006100002024-07-12 10:20AM EDT2024-07-260.010.010.02-0.01-50.00%5011616.80%
SPY240731C006100002024-07-12 4:02PM EDT2024-07-310.010.010.02-0.02-66.67%11,31514.26%
SPY240802C006100002024-07-12 3:33PM EDT2024-08-020.030.020.030.00-631814.16%
SPY240809C006100002024-07-11 4:08PM EDT2024-08-090.040.030.04+0.01+33.33%411812.60%
SPY240816C006100002024-07-12 3:56PM EDT2024-08-160.050.050.060.00-1634,52211.77%
SPY240830C006100002024-07-12 3:46PM EDT2024-08-300.160.130.15+0.04+33.33%2771,19011.18%
SPY240920C006100002024-07-12 3:53PM EDT2024-09-200.420.420.43+0.07+20.00%1,1052,16711.09%
SPY240930C006100002024-07-12 3:18PM EDT2024-09-300.710.540.57+0.25+54.35%861,19910.94%
SPY241018C006100002024-07-12 3:50PM EDT2024-10-181.091.111.14+0.14+14.74%432,80111.46%
SPY241031C006100002024-07-12 4:03PM EDT2024-10-311.561.551.60+0.15+10.64%362,49411.70%
SPY241115C006100002024-07-12 3:22PM EDT2024-11-153.192.672.73+0.82+34.60%1245112.75%
SPY241129C006100002024-07-12 12:55PM EDT2024-11-293.623.363.44+0.52+16.77%111,32113.00%
SPY241220C006100002024-07-12 3:58PM EDT2024-12-204.524.604.65+0.49+12.16%4625,81813.43%
SPY241231C006100002024-07-12 2:10PM EDT2024-12-315.774.914.99+1.19+25.98%5291113.32%
SPY250117C006100002024-07-12 4:11PM EDT2025-01-176.056.016.08+0.42+7.46%2759,03313.68%
SPY250131C006100002024-07-12 1:47PM EDT2025-01-317.966.847.03+1.18+17.40%73813.99%
SPY250321C006100002024-07-12 3:52PM EDT2025-03-2110.4310.4110.50+0.74+7.64%251,45214.93%
SPY250331C006100002024-07-11 1:06PM EDT2025-03-319.9410.8010.920.00-218114.91%
SPY250417C006100002024-07-11 3:46PM EDT2025-04-1711.5412.1012.280.00-4615.28%
SPY250620C006100002024-07-12 3:57PM EDT2025-06-2016.8416.9617.08+0.74+4.60%2074,63916.31%
SPY250630C006100002024-07-12 11:22AM EDT2025-06-3018.6917.3617.55+1.68+9.88%51016.32%
SPY250919C006100002024-07-12 3:42PM EDT2025-09-1924.3823.5923.85+1.18+5.09%623617.52%
SPY251219C006100002024-07-10 1:39PM EDT2025-12-1930.9330.0230.590.00-3321618.56%
SPY260116C006100002024-07-12 9:32AM EDT2026-01-1630.9031.1932.08+0.09+0.29%135918.65%
SPY260618C006100002024-07-08 11:11AM EDT2026-06-1841.0241.3643.270.00-612520.18%
SPY261218C006100002024-07-11 2:11PM EDT2026-12-1851.6751.6255.500.00-118321.52%
Opciones de ventapara15 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240719P006100002024-06-28 4:13PM EDT2024-07-1964.9549.9050.500.00-2038.57%
SPY240802P006100002024-07-05 9:43AM EDT2024-08-0257.1549.8950.500.00-1021.14%
SPY240920P006100002024-07-08 2:00PM EDT2024-09-2054.7649.7650.640.00-1011.98%
SPY241129P006100002024-05-16 9:53AM EDT2024-11-2979.7267.8769.410.00--027.47%
SPY241220P006100002024-07-12 4:13PM EDT2024-12-2050.2949.5450.86-2.21-4.21%22218.41%
SPY250117P006100002024-06-21 3:55PM EDT2025-01-1765.2149.1951.220.00-108.40%
SPY250131P006100002024-05-07 11:14AM EDT2025-01-3192.0674.7776.720.00--027.49%
SPY250321P006100002024-03-25 9:44AM EDT2025-03-2190.150.000.000.00-200.00%
SPY250331P006100002024-05-09 2:20PM EDT2025-03-3190.0275.3478.250.00-2025.04%
SPY250620P006100002024-07-12 1:20PM EDT2025-06-2048.6549.4151.37-4.81-9.00%116.43%
SPY250630P006100002024-07-05 3:44PM EDT2025-06-3054.9949.4052.140.00-107.12%
SPY250919P006100002024-07-05 3:44PM EDT2025-09-1956.2050.8153.570.00-137.49%
SPY251219P006100002024-05-30 10:56AM EDT2025-12-1986.5462.6367.500.00-2013.38%
SPY260116P006100002024-07-11 11:03AM EDT2026-01-1655.2452.6056.220.00-10108.09%
SPY260618P006100002024-05-22 1:01PM EDT2026-06-1879.0064.5069.000.00--012.08%
SPY261218P006100002024-07-11 3:00PM EDT2026-12-1862.9359.2963.170.00-2348.89%