Mercados españoles cerrados en 1 hr 25 mins

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
543,93-1,31 (-0,24%)
A partir del 10:05AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:430.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240621C004300002024-06-20 4:04PM EDT2024-06-21117.26112.20115.330.00-43,64412271.39%
SPY240628C004300002024-06-17 3:23PM EDT2024-06-28118.50113.88114.560.00-2073.54%
SPY240705C004300002024-06-20 2:05PM EDT2024-07-05117.83114.65115.290.00-4066.14%
SPY240719C004300002024-06-20 3:43PM EDT2024-07-19117.69115.73116.460.00-2166055.28%
SPY240726C004300002024-06-13 2:26PM EDT2024-07-26113.55116.31117.060.00-1152.48%
SPY240731C004300002024-06-20 11:06AM EDT2024-07-31120.60116.45117.210.00-102751.32%
SPY240816C004300002024-06-20 3:07PM EDT2024-08-16119.41117.54118.330.00-1619247.02%
SPY240830C004300002024-06-20 2:07PM EDT2024-08-30121.76119.19120.080.00-33046.40%
SPY240920C004300002024-06-20 3:50PM EDT2024-09-20122.61120.39121.240.00-51,59643.01%
SPY240930C004300002024-06-20 11:06AM EDT2024-09-30124.81120.77121.650.00-1023541.57%
SPY241018C004300002024-06-17 11:33AM EDT2024-10-18120.37121.33122.400.00-21639.51%
SPY241031C004300002024-05-09 10:31AM EDT2024-10-3199.26111.29112.290.00-220.00%
SPY241115C004300002024-06-20 4:10PM EDT2024-11-15125.96123.85125.140.00-1239.23%
SPY241129C004300002024-05-31 3:50PM EDT2024-11-29106.41124.76126.200.00-4938.77%
SPY241220C004300002024-06-20 10:23AM EDT2024-12-20130.38126.28127.710.00-59,07638.13%
SPY241231C004300002024-06-20 2:53PM EDT2024-12-31128.90126.41127.990.00-424037.33%
SPY250117C004300002024-06-20 11:49AM EDT2025-01-17131.00127.27129.310.00-71,66537.09%
SPY250321C004300002024-06-20 3:58PM EDT2025-03-21133.18131.71133.930.00-4983636.36%
SPY250331C004300002024-05-14 10:51AM EDT2025-03-31111.50128.13130.490.00-14532.95%
SPY250620C004300002024-06-20 10:18AM EDT2025-06-20141.19136.71138.940.00-324934.88%
SPY250919C004300002024-06-17 12:24PM EDT2025-09-19141.87141.24145.260.00-136234.86%
SPY251219C004300002024-06-20 9:43AM EDT2025-12-19151.45145.73149.500.00-11,73334.00%
SPY260116C004300002024-06-20 11:14AM EDT2026-01-16151.83146.11150.500.00-37233.65%
SPY260618C004300002024-06-12 12:11PM EDT2026-06-18153.50152.50157.500.00-1732.93%
SPY261218C004300002024-06-12 3:27PM EDT2026-12-18160.40160.50165.000.00-14132.28%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240621P004300002024-06-20 12:34PM EDT2024-06-210.010.000.010.00-6082,376137.50%
SPY240628P004300002024-06-17 3:39PM EDT2024-06-280.040.010.020.00-341,94853.13%
SPY240705P004300002024-06-21 9:33AM EDT2024-07-050.060.050.06+0.01+20.00%3218,82544.34%
SPY240712P004300002024-06-21 9:43AM EDT2024-07-120.100.090.10+0.02+25.00%164938.67%
SPY240719P004300002024-06-21 9:39AM EDT2024-07-190.140.140.15-0.01-6.67%32810,57835.40%
SPY240726P004300002024-06-21 9:35AM EDT2024-07-260.180.180.190.00-35032.76%
SPY240731P004300002024-06-17 9:54AM EDT2024-07-310.270.220.230.00-239631.49%
SPY240816P004300002024-06-21 9:32AM EDT2024-08-160.380.390.400.00-712,16928.91%
SPY240830P004300002024-06-20 10:05AM EDT2024-08-300.490.550.560.00-12179727.30%
SPY240920P004300002024-06-20 4:08PM EDT2024-09-200.850.870.880.00-1832,58125.90%
SPY240930P004300002024-06-20 2:02PM EDT2024-09-300.951.001.020.00-3062,91925.28%
SPY241018P004300002024-06-20 2:54PM EDT2024-10-181.261.321.340.00-330424.56%
SPY241031P004300002024-06-20 1:48PM EDT2024-10-311.491.521.540.00-13030624.00%
SPY241115P004300002024-06-20 10:24AM EDT2024-11-151.721.891.910.00-352523.81%
SPY241129P004300002024-06-17 2:23PM EDT2024-11-291.882.122.140.00-27,18523.34%
SPY241220P004300002024-06-21 9:42AM EDT2024-12-202.572.452.66+0.07+2.80%5212,80523.09%
SPY241231P004300002024-06-20 9:30AM EDT2024-12-312.362.592.880.00-3051022.86%
SPY250117P004300002024-06-20 1:32PM EDT2025-01-173.003.003.040.00-1113,39522.21%
SPY250131P004300002024-06-17 2:03PM EDT2025-01-312.873.093.500.00-42522.29%
SPY250321P004300002024-06-20 3:42PM EDT2025-03-214.044.194.240.00-733,10721.24%
SPY250331P004300002024-06-20 3:37PM EDT2025-03-314.174.354.410.00-222521.09%
SPY250620P004300002024-06-20 1:36PM EDT2025-06-205.775.795.880.00-122,16920.20%
SPY250919P004300002024-06-20 1:20PM EDT2025-09-197.297.377.530.00-113319.52%
SPY251219P004300002024-06-20 1:32PM EDT2025-12-198.918.859.210.00-394019.05%
SPY260116P004300002024-06-20 12:03PM EDT2026-01-168.958.9710.040.00-191,38419.15%
SPY261218P004300002024-06-17 12:30PM EDT2026-12-1813.7213.0615.090.00-591617.74%