Mercados españoles abiertos en 6 hrs 40 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
541,23-12,55 (-2,27%)
Al cierre: 04:00PM EDT
542,48 +1,25 (+0,23%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:420.00
Opciones de comprapara25 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240726C004200002024-07-23 1:38PM EDT2024-07-26134.95122.07122.720.00-11197.36%
SPY240731C004200002024-05-31 12:00PM EDT2024-07-31102.09126.94127.630.00-715155.86%
SPY240802C004200002024-07-23 1:38PM EDT2024-08-02135.47122.60123.280.00-1166100.42%
SPY240816C004200002024-07-24 9:35AM EDT2024-08-16130.10123.64124.44-6.36-4.66%133170.14%
SPY240830C004200002024-07-11 1:30PM EDT2024-08-30140.66124.83125.650.00-17760.43%
SPY240920C004200002024-07-24 12:06PM EDT2024-09-20128.50126.22127.30-11.15-7.98%31,10552.72%
SPY240930C004200002024-07-22 2:03PM EDT2024-09-30139.17126.20127.450.00-310150.40%
SPY241018C004200002024-07-24 2:37PM EDT2024-10-18128.90127.21128.25-18.40-12.49%3246.48%
SPY241031C004200002024-06-26 1:28PM EDT2024-10-31132.56128.02129.280.00-29645.24%
SPY241129C004200002024-05-24 9:47AM EDT2024-11-29119.39135.40136.860.00-1150.48%
SPY241220C004200002024-07-22 9:54AM EDT2024-12-20144.16131.98133.470.00-19,49742.61%
SPY241231C004200002024-07-12 11:49AM EDT2024-12-31151.96131.92133.780.00-17217741.50%
SPY250117C004200002024-07-24 2:29PM EDT2025-01-17134.02132.49134.87-12.00-8.22%142,73340.71%
SPY250131C004200002024-07-22 2:18PM EDT2025-01-31146.65133.35136.080.00-1140.49%
SPY250321C004200002024-07-15 1:14PM EDT2025-03-21157.30136.79139.560.00-1047439.34%
SPY250331C004200002024-07-09 11:32AM EDT2025-03-31151.80136.64139.990.00-1425138.92%
SPY250417C004200002024-06-26 1:17PM EDT2025-04-17143.82137.53140.600.00--038.18%
SPY250620C004200002024-07-02 3:38PM EDT2025-06-20149.57141.19144.920.00-611,73237.48%
SPY250630C004200002024-07-17 11:25AM EDT2025-06-30158.61141.08145.480.00-2237.32%
SPY250815C004200002024-07-19 2:24PM EDT2025-08-15152.94143.43147.500.00-22336.36%
SPY250919C004200002024-07-15 3:43PM EDT2025-09-19165.75145.69149.420.00-52536.01%
SPY251219C004200002024-07-24 12:19PM EDT2025-12-19153.87149.94153.50-8.25-5.09%381334.91%
SPY260116C004200002024-07-05 3:13PM EDT2026-01-16164.57150.39154.000.00-19034.26%
SPY260618C004200002024-06-13 3:34PM EDT2026-06-18160.09173.13177.500.00-1140.84%
SPY261218C004200002024-07-18 2:49PM EDT2026-12-18176.00164.07168.500.00-112032.78%
Opciones de ventapara25 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240726P004200002024-07-24 1:49PM EDT2024-07-260.010.000.010.00-10202,015103.13%
SPY240731P004200002024-07-24 4:03PM EDT2024-07-310.020.010.02+0.01+100.00%1032,11260.94%
SPY240802P004200002024-07-24 1:15PM EDT2024-08-020.040.040.05+0.02+100.00%622,98159.38%
SPY240816P004200002024-07-24 4:04PM EDT2024-08-160.190.170.18+0.11+137.50%185125,10043.56%
SPY240830P004200002024-07-24 4:00PM EDT2024-08-300.350.330.34+0.18+105.88%1827,18637.45%
SPY240920P004200002024-07-24 3:41PM EDT2024-09-200.640.670.68+0.30+88.24%2321,28033.30%
SPY240930P004200002024-07-24 3:37PM EDT2024-09-300.800.810.83+0.37+86.05%72,81831.82%
SPY241018P004200002024-07-24 4:06PM EDT2024-10-181.191.151.18+0.52+77.61%1859730.18%
SPY241031P004200002024-07-24 2:48PM EDT2024-10-311.301.341.37+0.53+68.83%221128.95%
SPY241115P004200002024-07-24 2:43PM EDT2024-11-151.651.701.74+0.60+57.14%169828.32%
SPY241129P004200002024-07-24 3:54PM EDT2024-11-291.951.901.95+0.33+20.37%753027.38%
SPY241220P004200002024-07-24 3:55PM EDT2024-12-202.432.382.41+0.82+50.93%23424,65026.60%
SPY241231P004200002024-07-24 4:02PM EDT2024-12-312.562.512.56+0.85+49.71%31,70726.03%
SPY250117P004200002024-07-24 3:54PM EDT2025-01-172.902.862.91+0.98+51.04%10610,86925.51%
SPY250131P004200002024-07-24 3:10PM EDT2025-01-313.143.073.20+0.94+42.73%2112325.13%
SPY250321P004200002024-07-24 3:37PM EDT2025-03-213.954.024.06+0.85+27.42%1013,81923.82%
SPY250331P004200002024-07-15 12:42PM EDT2025-03-313.904.164.24+1.12+40.29%2010123.60%
SPY250417P004200002024-07-24 2:21PM EDT2025-04-174.504.504.61+1.06+30.81%35650723.36%
SPY250620P004200002024-07-24 12:41PM EDT2025-06-205.535.505.57+1.20+27.71%133,69722.13%
SPY250630P004200002024-07-22 2:43PM EDT2025-06-305.765.685.79+1.19+26.04%17022.05%
SPY250815P004200002024-07-24 11:24AM EDT2025-08-156.145.917.16+0.13+2.16%3322.06%
SPY250919P004200002024-07-24 3:10PM EDT2025-09-197.157.057.20+1.35+23.28%9148321.17%
SPY251219P004200002024-07-24 2:42PM EDT2025-12-198.558.448.83+1.22+16.64%64,31320.50%
SPY260116P004200002024-07-24 11:08AM EDT2026-01-168.648.729.39+0.93+12.06%5644820.38%
SPY260618P004200002024-07-12 9:56AM EDT2026-06-189.2010.6112.080.00-12019.66%
SPY261218P004200002024-07-24 2:48PM EDT2026-12-1813.6613.6013.93+1.49+12.24%693918.45%