Mercados españoles cerrados

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
548,99-3,67 (-0,66%)
Al cierre: 04:00PM EDT
549,00 +0,01 (+0,00%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:450.00
Opciones de comprapara22 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240724C004500002024-07-19 2:40PM EDT2024-07-2498.6698.5598.87-11.86-10.73%130.00%
SPY240725C004500002024-07-18 3:05PM EDT2024-07-25102.4898.6398.950.00-160.00%
SPY240726C004500002024-07-19 10:41AM EDT2024-07-26101.6398.8599.18-2.22-2.14%23254.69%
SPY240731C004500002024-07-12 1:48PM EDT2024-07-31114.8799.1399.490.00-103154.93%
SPY240802C004500002024-07-18 3:17PM EDT2024-08-02102.6899.4899.840.00-52662156.91%
SPY240809C004500002024-07-17 9:35AM EDT2024-08-09102.86100.10100.47-9.14-8.16%1651.97%
SPY240816C004500002024-07-19 2:24PM EDT2024-08-16102.52100.74101.11-1.66-1.59%774149.79%
SPY240823C004500002024-07-19 10:44AM EDT2024-08-23104.07101.37101.75-11.22-9.73%13747.28%
SPY240830C004500002024-07-15 1:25PM EDT2024-08-30116.43102.06102.460.00-1244445.67%
SPY240920C004500002024-07-19 1:58PM EDT2024-09-20104.66103.60104.19-3.97-3.65%32,58141.64%
SPY240930C004500002024-07-19 3:48PM EDT2024-09-30104.11103.66104.33-3.28-3.05%145638.95%
SPY241018C004500002024-07-10 3:58PM EDT2024-10-18118.17104.77105.420.00-211036.91%
SPY241031C004500002024-07-08 11:03AM EDT2024-10-31113.17105.73106.500.00-179936.30%
SPY241115C004500002024-07-19 11:49AM EDT2024-11-15109.19107.39108.11-1.95-1.75%117436.27%
SPY241129C004500002024-07-15 1:25PM EDT2024-11-29122.43108.54109.410.00-105136.00%
SPY241220C004500002024-07-19 2:18PM EDT2024-12-20111.95110.26110.91-8.21-6.83%719,32335.19%
SPY241231C004500002024-07-16 1:30PM EDT2024-12-31124.94110.24111.260.00-1511034.37%
SPY250117C004500002024-07-19 2:21PM EDT2025-01-17112.50111.16112.47-3.38-2.92%72,41233.97%
SPY250131C004500002024-07-10 2:39PM EDT2025-01-31123.61112.27113.760.00-113033.97%
SPY250321C004500002024-07-19 2:18PM EDT2025-03-21117.00116.19117.75-2.59-2.17%286833.68%
SPY250331C004500002024-07-19 4:11PM EDT2025-03-31117.17116.27118.02-2.09-1.75%115133.23%
SPY250620C004500002024-07-16 10:10AM EDT2025-06-20135.19121.63123.600.00-51,79832.66%
SPY250630C004500002024-07-12 2:24PM EDT2025-06-30134.15121.68123.920.00-11532.39%
SPY250815C004500002024-07-15 3:52PM EDT2025-08-15135.10124.59126.820.00-2232.15%
SPY250919C004500002024-07-12 3:55PM EDT2025-09-19131.51126.70129.10-6.39-4.63%111332.08%
SPY251219C004500002024-07-18 2:45PM EDT2025-12-19136.42131.14134.420.00-66,38631.78%
SPY260116C004500002024-07-19 2:18PM EDT2026-01-16134.66131.90135.23-0.34-0.25%1013231.34%
SPY260618C004500002024-07-17 2:49PM EDT2026-06-18150.00139.23143.500.00-11531.16%
SPY261218C004500002024-07-18 11:56AM EDT2026-12-18153.73148.55152.000.00-116730.85%
Opciones de ventapara22 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240724P004500002024-07-19 1:36PM EDT2024-07-240.020.010.02-0.01-33.33%25926364.06%
SPY240725P004500002024-07-19 10:22AM EDT2024-07-250.020.020.03-0.03-60.00%2721360.16%
SPY240726P004500002024-07-19 2:31PM EDT2024-07-260.050.020.030.00-482555.08%
SPY240731P004500002024-07-19 1:37PM EDT2024-07-310.110.070.080.00-92,10645.90%
SPY240802P004500002024-07-19 3:53PM EDT2024-08-020.110.110.12-0.04-26.67%5556544.24%
SPY240809P004500002024-07-19 4:00PM EDT2024-08-090.220.220.230.00-27297138.87%
SPY240816P004500002024-07-19 4:13PM EDT2024-08-160.330.330.34+0.01+3.13%52491,53435.40%
SPY240823P004500002024-07-19 4:04PM EDT2024-08-230.440.440.45+0.04+10.00%60411732.94%
SPY240830P004500002024-07-19 2:38PM EDT2024-08-300.540.530.55+0.04+8.00%1342,50731.01%
SPY240920P004500002024-07-19 4:12PM EDT2024-09-200.930.910.92+0.14+17.72%79837,64427.61%
SPY240930P004500002024-07-19 2:48PM EDT2024-09-301.151.061.09+0.23+25.00%5756,03926.47%
SPY241018P004500002024-07-19 3:59PM EDT2024-10-181.491.471.50+0.09+6.43%5498,60225.27%
SPY241031P004500002024-07-19 9:34AM EDT2024-10-311.721.701.73+0.22+14.67%53,99224.36%
SPY241115P004500002024-07-19 3:58PM EDT2024-11-152.182.162.20+0.14+6.86%1293,81424.04%
SPY241129P004500002024-07-19 1:03PM EDT2024-11-292.492.432.48+0.30+13.70%1359123.38%
SPY241220P004500002024-07-19 3:38PM EDT2024-12-203.033.013.04+0.33+12.22%3830,66822.85%
SPY241231P004500002024-07-19 3:14PM EDT2024-12-313.173.193.24+0.14+4.62%134,82122.44%
SPY250117P004500002024-07-19 4:04PM EDT2025-01-173.653.633.67+0.34+10.27%7113,92922.08%
SPY250131P004500002024-07-19 11:28AM EDT2025-01-314.003.914.02+0.26+6.95%626621.81%
SPY250321P004500002024-07-19 4:09PM EDT2025-03-215.155.105.14+0.17+3.41%126,23620.93%
SPY250331P004500002024-07-19 1:47PM EDT2025-03-315.375.295.37+0.34+6.76%1138620.79%
SPY250417P004500002024-07-19 2:06PM EDT2025-04-175.785.725.83+0.33+6.06%5514520.64%
SPY250620P004500002024-07-19 2:16PM EDT2025-06-207.067.047.11+0.36+5.37%76,10519.78%
SPY250630P004500002024-07-19 2:26PM EDT2025-06-307.347.257.38+0.35+5.01%2331819.73%
SPY250815P004500002024-07-17 3:52PM EDT2025-08-157.068.008.620.00-2419.55%
SPY250919P004500002024-07-19 11:30AM EDT2025-09-199.259.039.17+0.50+5.71%11,84519.14%
SPY251219P004500002024-07-19 1:23PM EDT2025-12-1910.9010.8911.00+0.25+2.35%629,74418.58%
SPY260116P004500002024-07-19 2:40PM EDT2026-01-1611.5211.3111.73+0.28+2.49%58,06618.55%
SPY260618P004500002024-07-19 11:30AM EDT2026-06-1814.2513.3614.25+0.40+2.89%581117.71%
SPY261218P004500002024-07-19 4:09PM EDT2026-12-1817.0016.2117.24+0.75+4.62%164,31417.10%