Mercados españoles cerrados en 7 hrs 29 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
561,53+1,54 (+0,28%)
Al cierre: 04:00PM EDT
561,27 -0,26 (-0,05%)
Antes de la apertura: 04:01AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:415.00
Opciones de comprapara16 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 EDT2024-07-19142.020.000.000.00-300.00%
SPY240731C004150002024-07-11 11:33AM EDT2024-07-31143.800.000.000.00-100.00%
SPY240816C004150002024-07-09 1:52PM EDT2024-08-16143.990.000.000.00-300.00%
SPY240830C004150002024-07-12 10:30AM EDT2024-08-30148.400.000.000.00-1000.00%
SPY240920C004150002024-07-12 2:10PM EDT2024-09-20153.260.000.000.00-3900.00%
SPY240930C004150002024-07-12 2:10PM EDT2024-09-30153.280.000.000.00-3800.00%
SPY241018C004150002024-06-13 10:06AM EDT2024-10-18133.25149.82150.920.00-2143.85%
SPY241115C004150002024-07-10 11:29AM EDT2024-11-15150.520.000.000.00--00.00%
SPY241129C004150002024-06-18 3:58PM EDT2024-11-29142.730.000.000.00--00.00%
SPY241220C004150002024-07-15 3:35PM EDT2024-12-20156.900.000.000.00-500.00%
SPY241231C004150002024-06-10 3:42PM EDT2024-12-31131.88155.41157.600.00-156443.12%
SPY250117C004150002024-07-15 10:12AM EDT2025-01-17158.030.000.000.00-200.00%
SPY250321C004150002024-07-11 3:00PM EDT2025-03-21156.550.000.000.00-100.00%
SPY250331C004150002024-06-27 2:14PM EDT2025-03-31146.050.000.000.00-100.00%
SPY250620C004150002024-07-12 2:11PM EDT2025-06-20166.980.000.000.00-100.00%
SPY250919C004150002024-07-10 2:20PM EDT2025-09-19169.290.000.000.00-200.00%
SPY251219C004150002024-07-15 1:01PM EDT2025-12-19174.420.000.000.00-400.00%
SPY260116C004150002024-05-31 10:18AM EDT2026-01-16139.50159.51163.200.00-210227.67%
SPY261218C004150002024-07-05 12:38PM EDT2026-12-18182.060.000.000.00-100.00%
Opciones de ventapara16 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240719P004150002024-07-15 4:06PM EDT2024-07-190.010.000.000.00-26050.00%
SPY240731P004150002024-07-15 11:43AM EDT2024-07-310.040.000.000.00-3025.00%
SPY240816P004150002024-07-15 2:36PM EDT2024-08-160.100.000.000.00-354025.00%
SPY240830P004150002024-07-15 9:33AM EDT2024-08-300.150.000.000.00-8012.50%
SPY240920P004150002024-07-15 3:55PM EDT2024-09-200.310.000.000.00-231012.50%
SPY240930P004150002024-07-15 1:19PM EDT2024-09-300.360.000.000.00-20012.50%
SPY241018P004150002024-07-08 9:39AM EDT2024-10-180.600.000.000.00-10012.50%
SPY241031P004150002024-07-11 10:12AM EDT2024-10-310.640.000.000.00-8012.50%
SPY241115P004150002024-07-15 3:41PM EDT2024-11-150.840.000.000.00-5012.50%
SPY241129P004150002024-07-12 10:49AM EDT2024-11-290.970.000.000.00-1012.50%
SPY241220P004150002024-07-15 3:35PM EDT2024-12-201.310.000.000.00-68706.25%
SPY241231P004150002024-07-12 12:58PM EDT2024-12-311.360.000.000.00-15006.25%
SPY250117P004150002024-07-15 3:51PM EDT2025-01-171.730.000.000.00-106.25%
SPY250131P004150002024-07-11 1:28PM EDT2025-01-311.940.000.000.00-3206.25%
SPY250321P004150002024-07-15 4:00PM EDT2025-03-212.610.000.000.00-2106.25%
SPY250331P004150002024-07-08 9:50AM EDT2025-03-312.740.000.000.00-106.25%
SPY250417P004150002024-07-09 3:07PM EDT2025-04-173.010.000.000.00--06.25%
SPY250620P004150002024-07-15 1:46PM EDT2025-06-203.820.000.000.00-6106.25%
SPY250919P004150002024-07-15 11:23AM EDT2025-09-194.920.000.000.00-106.25%
SPY251219P004150002024-07-11 2:41PM EDT2025-12-196.680.000.000.00-106.25%
SPY260116P004150002024-07-15 2:28PM EDT2026-01-166.640.000.000.00-606.25%
SPY260618P004150002024-07-05 11:18AM EDT2026-06-188.880.000.000.00-503.13%
SPY261218P004150002024-07-09 3:58PM EDT2026-12-1810.700.000.000.00-503.13%