Mercados españoles cerrados en 4 hrs 53 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
556,48-4,84 (-0,86%)
Al cierre: 04:00PM EDT
557,58 +1,10 (+0,20%)
Antes de la apertura: 06:36AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:390.00
Opciones de comprapara12 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240712C003900002024-06-20 11:46AM EDT2024-07-12158.920.000.000.00-3000.00%
SPY240719C003900002024-06-24 10:47AM EDT2024-07-19157.380.000.000.00-3400.00%
SPY240726C003900002024-07-01 11:17AM EDT2024-07-26155.650.000.000.00--00.00%
SPY240731C003900002024-04-24 10:58AM EDT2024-07-31120.30140.82141.640.00-240.00%
SPY240802C003900002024-07-02 12:01PM EDT2024-08-02157.620.000.000.00--00.00%
SPY240816C003900002024-07-11 3:47PM EDT2024-08-16169.570.000.000.00-2400.00%
SPY240830C003900002024-05-24 12:01PM EDT2024-08-30144.49159.46160.480.00-2210.00%
SPY240920C003900002024-07-11 2:15PM EDT2024-09-20171.010.000.000.00-100.00%
SPY240930C003900002024-06-24 12:39PM EDT2024-09-30162.240.000.000.00-1900.00%
SPY241018C003900002024-06-18 10:46AM EDT2024-10-18162.650.000.000.00-200.00%
SPY241031C003900002024-06-24 12:26PM EDT2024-10-31163.500.000.000.00-200.00%
SPY241220C003900002024-07-10 3:21PM EDT2024-12-20179.340.000.000.00-200.00%
SPY241231C003900002024-05-10 2:23PM EDT2024-12-31142.52153.13154.610.00-2350.00%
SPY250117C003900002024-07-10 11:39AM EDT2025-01-17177.570.000.000.00-700.00%
SPY250131C003900002024-07-08 2:46PM EDT2025-01-31175.400.000.000.00-200.00%
SPY250321C003900002024-07-10 12:43PM EDT2025-03-21182.840.000.000.00-3000.00%
SPY250331C003900002024-07-10 3:32PM EDT2025-03-31184.000.000.000.00-100.00%
SPY250620C003900002024-07-09 11:15AM EDT2025-06-20185.500.000.000.00-500.00%
SPY250630C003900002024-07-08 11:25AM EDT2025-06-30183.940.000.000.00-1300.00%
SPY251219C003900002024-07-10 3:05PM EDT2025-12-19193.680.000.000.00-400.00%
SPY260116C003900002024-05-15 1:32PM EDT2026-01-16166.97177.02180.830.00-51929.32%
SPY260618C003900002024-06-21 10:21AM EDT2026-06-18190.000.000.000.00-200.00%
SPY261218C003900002024-07-09 1:20PM EDT2026-12-18204.500.000.000.00-400.00%
Opciones de ventapara12 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240712P003900002024-07-05 2:45PM EDT2024-07-120.010.000.000.00-130050.00%
SPY240719P003900002024-07-11 3:56PM EDT2024-07-190.010.000.000.00-10050.00%
SPY240726P003900002024-07-11 11:27AM EDT2024-07-260.030.000.000.00-824025.00%
SPY240731P003900002024-07-10 2:30PM EDT2024-07-310.040.000.000.00-28025.00%
SPY240802P003900002024-07-11 1:54PM EDT2024-08-020.050.000.000.00-5025.00%
SPY240816P003900002024-07-11 3:52PM EDT2024-08-160.090.000.000.00-4025.00%
SPY240830P003900002024-07-10 9:31AM EDT2024-08-300.110.000.000.00-1025.00%
SPY240920P003900002024-07-11 3:56PM EDT2024-09-200.240.000.000.00-40012.50%
SPY240930P003900002024-07-10 2:21PM EDT2024-09-300.270.000.000.00-25012.50%
SPY241018P003900002024-07-11 3:50PM EDT2024-10-180.420.000.000.00-1012.50%
SPY241031P003900002024-07-11 2:47PM EDT2024-10-310.500.000.000.00-1012.50%
SPY241115P003900002024-07-11 12:40PM EDT2024-11-150.640.000.000.00-65012.50%
SPY241129P003900002024-06-14 10:36AM EDT2024-11-291.260.000.000.00-7012.50%
SPY241220P003900002024-07-11 4:00PM EDT2024-12-201.050.000.000.00-2012.50%
SPY241231P003900002024-07-05 9:33AM EDT2024-12-311.150.000.000.00-3012.50%
SPY250117P003900002024-07-11 3:16PM EDT2025-01-171.330.000.000.00-83012.50%
SPY250131P003900002024-07-11 1:42PM EDT2025-01-311.480.000.000.00-11012.50%
SPY250321P003900002024-07-11 10:21AM EDT2025-03-211.990.000.000.00-25206.25%
SPY250331P003900002024-07-10 1:52PM EDT2025-03-312.010.000.000.00-106.25%
SPY250417P003900002024-07-11 1:43PM EDT2025-04-172.350.000.000.00-106.25%
SPY250620P003900002024-07-11 1:25PM EDT2025-06-202.980.000.000.00-506.25%
SPY250630P003900002024-07-11 2:44PM EDT2025-06-303.100.000.000.00-6006.25%
SPY250919P003900002024-07-11 1:58PM EDT2025-09-194.090.000.000.00-106.25%
SPY251219P003900002024-07-11 4:13PM EDT2025-12-195.110.000.000.00-1906.25%
SPY260116P003900002024-07-11 10:49AM EDT2026-01-165.160.000.000.00-1206.25%
SPY260618P003900002024-06-27 1:28PM EDT2026-06-187.450.000.000.00-506.25%
SPY261218P003900002024-07-09 11:08AM EDT2026-12-188.410.000.000.00-103.13%