Mercados españoles cerrados en 2 hrs 18 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
542,78+0,33 (+0,06%)
Al cierre: 04:00PM EDT
542,19 -0,59 (-0,11%)
Antes de la apertura: 09:12AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:400.00
Opciones de comprapara17 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240621C004000002024-06-14 4:05PM EDT2024-06-21142.810.000.000.00-18010,5150.00%
SPY240628C004000002024-06-14 3:12PM EDT2024-06-28142.450.000.000.00-22280.00%
SPY240712C004000002024-06-04 3:03PM EDT2024-07-12128.320.000.000.00-49490.00%
SPY240719C004000002024-06-13 10:53AM EDT2024-07-19142.110.000.000.00-12370.00%
SPY240726C004000002024-06-07 12:49PM EDT2024-07-26136.900.000.000.00-10100.00%
SPY240731C004000002024-06-10 9:37AM EDT2024-07-31134.690.000.000.00-2330.00%
SPY240816C004000002024-06-14 2:09PM EDT2024-08-16144.180.000.000.00-3720.00%
SPY240830C004000002024-06-03 9:54AM EDT2024-08-30132.950.000.000.00-1180.00%
SPY240920C004000002024-06-13 1:47PM EDT2024-09-20146.770.000.000.00-511,0480.00%
SPY240930C004000002024-06-12 10:57AM EDT2024-09-30148.280.000.000.00-103880.00%
SPY241018C004000002024-06-12 9:46AM EDT2024-10-18148.470.000.000.00-1180.00%
SPY241031C004000002024-06-14 11:46AM EDT2024-10-31147.000.000.000.00-24250.00%
SPY241115C004000002024-06-05 10:17AM EDT2024-11-15138.260.000.000.00--10.00%
SPY241129C004000002024-05-22 11:51AM EDT2024-11-29140.950.000.000.00--10.00%
SPY241220C004000002024-06-14 11:25AM EDT2024-12-20151.420.000.000.00-239,0510.00%
SPY241231C004000002024-06-13 1:26PM EDT2024-12-31151.860.000.000.00-61220.00%
SPY250117C004000002024-06-13 3:16PM EDT2025-01-17153.130.000.000.00-161,7220.00%
SPY250131C004000002024-05-15 10:13AM EDT2025-01-31140.25151.15153.620.00--137.45%
SPY250321C004000002024-06-13 12:08PM EDT2025-03-21157.110.000.000.00-167100.00%
SPY250331C004000002024-06-06 9:45AM EDT2025-03-31150.000.000.000.00-5160.00%
SPY250620C004000002024-06-14 1:06PM EDT2025-06-20159.690.000.000.00-114270.00%
SPY250919C004000002024-06-12 11:01AM EDT2025-09-19168.470.000.000.00-1470.00%
SPY251219C004000002024-06-14 3:02PM EDT2025-12-19167.680.000.000.00-32,9050.00%
SPY260116C004000002024-06-14 11:50AM EDT2026-01-16167.810.000.000.00-11380.00%
SPY260618C004000002024-05-23 10:45AM EDT2026-06-18169.000.000.000.00-140.00%
SPY261218C004000002024-06-14 9:30AM EDT2026-12-18184.390.000.000.00-11070.00%
Opciones de ventapara17 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240621P004000002024-06-14 3:18PM EDT2024-06-210.010.000.000.00-76261,06150.00%
SPY240628P004000002024-06-14 3:58PM EDT2024-06-280.030.000.000.00-126,56725.00%
SPY240712P004000002024-06-14 1:38PM EDT2024-07-120.070.000.000.00-187425.00%
SPY240719P004000002024-06-14 4:13PM EDT2024-07-190.110.000.000.00-5216,64025.00%
SPY240726P004000002024-06-13 12:00PM EDT2024-07-260.140.000.000.00-111312.50%
SPY240731P004000002024-06-14 10:05AM EDT2024-07-310.160.000.000.00-15,79912.50%
SPY240802P004000002024-06-14 10:03AM EDT2024-08-020.180.000.000.00--1012.50%
SPY240816P004000002024-06-14 3:16PM EDT2024-08-160.280.000.000.00-15104,18712.50%
SPY240830P004000002024-06-14 1:14PM EDT2024-08-300.380.000.000.00-332,17112.50%
SPY240920P004000002024-06-14 3:11PM EDT2024-09-200.560.000.000.00-1,51430,66112.50%
SPY240930P004000002024-06-14 10:14AM EDT2024-09-300.670.000.000.00-14,61512.50%
SPY241018P004000002024-06-13 10:42AM EDT2024-10-180.810.000.000.00-1,20018,21412.50%
SPY241031P004000002024-06-13 10:02AM EDT2024-10-310.890.000.000.00-366,51412.50%
SPY241115P004000002024-06-14 11:43AM EDT2024-11-151.270.000.000.00-92,48612.50%
SPY241129P004000002024-06-14 11:44AM EDT2024-11-291.420.000.000.00-1686.25%
SPY241220P004000002024-06-14 3:14PM EDT2024-12-201.700.000.000.00-5768,6546.25%
SPY241231P004000002024-06-14 11:05AM EDT2024-12-311.800.000.000.00-61,9496.25%
SPY250117P004000002024-06-14 3:51PM EDT2025-01-172.040.000.000.00-30717,6546.25%
SPY250131P004000002024-06-14 12:00PM EDT2025-01-312.200.000.000.00-2296.25%
SPY250321P004000002024-06-14 3:16PM EDT2025-03-212.860.000.000.00-1063,0726.25%
SPY250331P004000002024-06-14 11:21AM EDT2025-03-312.990.000.000.00-11406.25%
SPY250620P004000002024-06-14 2:38PM EDT2025-06-204.010.000.000.00-187,5816.25%
SPY250919P004000002024-06-14 10:38AM EDT2025-09-195.360.000.000.00-2646.25%
SPY251219P004000002024-06-14 12:10PM EDT2025-12-196.530.000.000.00-18,0866.25%
SPY260116P004000002024-06-14 3:28PM EDT2026-01-166.630.000.000.00-21,7526.25%
SPY260618P004000002024-06-03 12:26PM EDT2026-06-189.700.000.000.00-11883.13%
SPY261218P004000002024-06-14 3:37PM EDT2026-12-1810.100.000.000.00-5310,0483.13%