Mercados españoles abiertos en 6 hrs 12 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
554,65+5,66 (+1,03%)
Al cierre: 04:00PM EDT
554,20 -0,45 (-0,08%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:425.00
Opciones de comprapara23 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240731C004250002024-07-15 2:38PM EDT2024-07-31137.82130.20130.530.00-1088.48%
SPY240816C004250002024-07-19 2:00PM EDT2024-08-16126.51131.59131.960.00-1510665.30%
SPY240830C004250002024-07-18 3:17PM EDT2024-08-30129.88132.70133.160.00-317157.76%
SPY240920C004250002024-07-18 4:02PM EDT2024-09-20132.67134.03134.760.00-21,00451.18%
SPY240930C004250002024-07-15 2:00PM EDT2024-09-30134.61134.04134.88-6.48-4.59%616848.67%
SPY241018C004250002024-07-15 2:07PM EDT2024-10-18141.74134.84135.650.00-51245.13%
SPY241031C004250002024-06-24 12:59PM EDT2024-10-31128.95135.65136.610.00-2144.01%
SPY241115C004250002024-06-17 3:48PM EDT2024-11-15131.25139.58140.640.00--247.64%
SPY241129C004250002024-07-12 10:17AM EDT2024-11-29143.67138.05139.300.00--143.04%
SPY241220C004250002024-07-18 3:44PM EDT2024-12-20139.44139.47140.72+1.92+1.40%14,84441.86%
SPY241231C004250002024-07-15 2:04PM EDT2024-12-31147.04139.46140.940.00-102040.69%
SPY250117C004250002024-07-18 1:03PM EDT2025-01-17140.00140.04142.02-1.07-0.76%192,41239.99%
SPY250321C004250002024-07-05 11:22AM EDT2025-03-21144.37144.39146.850.00-7162,81939.00%
SPY250331C004250002024-07-03 11:53AM EDT2025-03-31142.10144.36147.110.00-21438.45%
SPY250620C004250002024-06-26 1:16PM EDT2025-06-20143.12148.96152.120.00-5011437.20%
SPY250919C004250002024-06-17 11:08AM EDT2025-09-19145.14156.61160.490.00-2338.16%
SPY251219C004250002024-07-22 2:53PM EDT2025-12-19157.76157.44161.00+0.32+0.20%41,43734.90%
SPY260116C004250002024-07-18 3:46PM EDT2026-01-16158.00157.89161.500.00-310434.26%
SPY261218C004250002024-07-17 11:40AM EDT2026-12-18178.00171.50176.500.00-102832.97%
Opciones de ventapara23 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240731P004250002024-07-22 2:30PM EDT2024-07-310.020.010.02-0.04-66.67%334,42556.25%
SPY240816P004250002024-07-22 4:00PM EDT2024-08-160.110.110.12-0.11-50.00%321,90841.41%
SPY240830P004250002024-07-22 3:58PM EDT2024-08-300.220.200.21-0.17-43.59%16711,36735.50%
SPY240920P004250002024-07-22 3:42PM EDT2024-09-200.410.420.43-0.23-35.94%4810,18831.64%
SPY240930P004250002024-07-19 3:00PM EDT2024-09-300.770.520.540.00-468530.32%
SPY241018P004250002024-07-22 2:37PM EDT2024-10-180.760.770.79-0.25-24.75%1,3511,99328.78%
SPY241031P004250002024-07-18 11:21AM EDT2024-10-311.000.900.930.00-116227.65%
SPY241115P004250002024-07-22 1:00PM EDT2024-11-151.221.191.21-0.30-19.74%379627.06%
SPY241129P004250002024-07-22 12:33PM EDT2024-11-291.471.361.39-0.03-2.00%13526.26%
SPY241220P004250002024-07-22 12:54PM EDT2024-12-201.821.771.78-0.34-15.74%3025.60%
SPY241231P004250002024-07-22 4:04PM EDT2024-12-311.901.891.92-0.36-15.93%137825.11%
SPY250117P004250002024-07-22 1:19PM EDT2025-01-172.222.202.23-0.49-18.08%28,18324.67%
SPY250131P004250002024-07-22 12:33PM EDT2025-01-312.612.402.48+0.62+31.16%15624.33%
SPY250321P004250002024-07-22 1:01PM EDT2025-03-213.323.263.30+0.12+3.75%13,02423.23%
SPY250331P004250002024-07-16 10:09AM EDT2025-03-313.013.403.450.00-29823.02%
SPY250417P004250002024-07-19 10:25AM EDT2025-04-174.153.713.780.00-32432422.79%
SPY250620P004250002024-07-22 9:53AM EDT2025-06-204.804.664.71-0.53-9.94%14,93621.70%
SPY250919P004250002024-07-22 3:26PM EDT2025-09-196.196.166.26-0.72-10.42%162020.83%
SPY251219P004250002024-07-12 1:59PM EDT2025-12-196.877.597.720.00-128,06920.14%
SPY260116P004250002024-07-17 4:01PM EDT2026-01-168.107.858.190.00-1465719.98%
SPY260618P004250002024-07-17 2:40PM EDT2026-06-1810.159.7210.830.00-12,50819.37%
SPY261218P004250002024-07-22 3:00PM EDT2026-12-1812.4112.1013.37-1.11-8.21%3,0032,41218.59%