Mercados españoles abiertos en 8 hrs 13 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
542,74-1,77 (-0,33%)
Al cierre: 04:00PM EDT
542,91 +0,17 (+0,03%)
Después del cierre: 06:47PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:470.00
Opciones de comprapara24 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240626C004700002024-06-20 3:01PM EDT2024-06-2677.1072.7373.170.00--074.90%
SPY240627C004700002024-06-21 9:40AM EDT2024-06-2774.4972.8073.240.00-1167.68%
SPY240628C004700002024-06-24 1:58PM EDT2024-06-2874.4973.0473.47-0.58-0.77%12966.94%
SPY240705C004700002024-06-21 3:57PM EDT2024-07-0575.4873.6874.130.00-2250.64%
SPY240712C004700002024-06-24 9:59AM EDT2024-07-1277.5074.3074.76-1.14-1.45%1245.72%
SPY240719C004700002024-06-24 9:59AM EDT2024-07-1978.1274.9275.39-1.26-1.59%153641.92%
SPY240726C004700002024-06-20 2:34PM EDT2024-07-2679.4575.5776.050.00-1339.58%
SPY240731C004700002024-06-24 2:01PM EDT2024-07-3176.9775.8976.37-3.88-4.80%810037.89%
SPY240816C004700002024-06-24 3:43PM EDT2024-08-1679.0377.4678.21-0.66-0.83%13,20336.15%
SPY240830C004700002024-06-20 12:05PM EDT2024-08-3083.4678.8579.750.00-20136035.11%
SPY240920C004700002024-06-24 12:08PM EDT2024-09-2083.8980.6481.52+1.70+2.07%2213,54933.39%
SPY240930C004700002024-06-20 2:59PM EDT2024-09-3084.3580.7381.780.00-2150532.02%
SPY241018C004700002024-06-24 4:05PM EDT2024-10-1882.5582.1383.13-3.75-4.35%155131.14%
SPY241031C004700002024-06-21 11:46AM EDT2024-10-3185.5983.1684.370.00-3930.96%
SPY241115C004700002024-06-21 10:44AM EDT2024-11-1586.9085.0786.210.00-12531.25%
SPY241129C004700002024-06-20 12:52PM EDT2024-11-2989.8886.3187.610.00-6631.21%
SPY241220C004700002024-06-24 2:16PM EDT2024-12-2089.6888.1589.32-0.92-1.02%338,68530.86%
SPY241231C004700002024-06-17 3:40PM EDT2024-12-3192.4488.2589.760.00-212030.34%
SPY250117C004700002024-06-21 2:47PM EDT2025-01-1791.6589.3291.250.00-49,58530.28%
SPY250131C004700002024-06-24 12:21PM EDT2025-01-3194.5290.4792.65-1.48-1.54%18230.40%
SPY250321C004700002024-06-21 2:42PM EDT2025-03-2197.1594.7796.950.00-366430.46%
SPY250331C004700002024-06-12 10:57AM EDT2025-03-3194.4994.8897.400.00-51730.21%
SPY250620C004700002024-06-20 1:07PM EDT2025-06-20104.29101.19103.860.00-250630.31%
SPY250919C004700002024-06-14 10:58AM EDT2025-09-19105.69106.47110.300.00-619630.31%
SPY251219C004700002024-06-21 2:26PM EDT2025-12-19115.50111.99115.820.00-33,22230.13%
SPY260116C004700002024-06-21 10:13AM EDT2026-01-16116.44112.70116.530.00-211229.70%
SPY260618C004700002024-06-20 4:04PM EDT2026-06-18125.47120.50125.500.00-1129.82%
SPY261218C004700002024-06-20 9:32AM EDT2026-12-18136.15129.50134.500.00-131029.70%
Opciones de ventapara24 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240624P004700002024-06-20 2:31PM EDT2024-06-240.020.000.010.00--12287.50%
SPY240625P004700002024-06-20 1:41PM EDT2024-06-250.020.000.010.00--060.94%
SPY240627P004700002024-06-21 11:11AM EDT2024-06-270.030.000.010.00-105646.09%
SPY240628P004700002024-06-24 2:18PM EDT2024-06-280.020.010.020.00-65,61643.75%
SPY240705P004700002024-06-24 3:58PM EDT2024-07-050.040.040.05-0.04-50.00%61,27531.25%
SPY240712P004700002024-06-24 3:54PM EDT2024-07-120.120.120.13-0.03-20.00%54776,18327.83%
SPY240719P004700002024-06-24 3:56PM EDT2024-07-190.210.200.21-0.03-12.50%30139,23025.44%
SPY240726P004700002024-06-24 4:08PM EDT2024-07-260.300.290.30-0.04-11.76%22100,98723.83%
SPY240731P004700002024-06-24 11:00AM EDT2024-07-310.340.360.37-0.06-15.00%2511,57922.96%
SPY240802P004700002024-06-21 11:56AM EDT2024-08-020.440.410.420.00-21121222.85%
SPY240816P004700002024-06-24 4:10PM EDT2024-08-160.660.650.66-0.02-2.94%72988,30221.31%
SPY240830P004700002024-06-24 4:10PM EDT2024-08-300.930.930.95-0.02-2.11%1048,64120.39%
SPY240920P004700002024-06-24 3:59PM EDT2024-09-201.521.511.52+0.01+0.66%7246,34019.74%
SPY240930P004700002024-06-24 12:40PM EDT2024-09-301.621.731.75-0.09-5.26%3310,77819.34%
SPY241018P004700002024-06-24 3:40PM EDT2024-10-182.202.272.30-0.10-4.35%2318,07319.05%
SPY241031P004700002024-06-24 3:59PM EDT2024-10-312.612.592.62+0.04+1.56%1258,15118.70%
SPY241115P004700002024-06-21 3:59PM EDT2024-11-153.203.213.260.00-486218.81%
SPY241129P004700002024-06-24 10:48AM EDT2024-11-293.473.563.62-0.22-5.96%128118.52%
SPY241220P004700002024-06-24 12:43PM EDT2024-12-204.304.284.31+0.07+1.65%13265,82818.35%
SPY241231P004700002024-06-24 1:39PM EDT2024-12-314.444.524.56-0.03-0.67%560718.13%
SPY250117P004700002024-06-24 11:04AM EDT2025-01-174.795.045.09-0.27-5.34%1619,51118.00%
SPY250131P004700002024-06-20 2:06PM EDT2025-01-315.255.315.520.00-15417.90%
SPY250321P004700002024-06-24 1:38PM EDT2025-03-216.736.856.90+0.02+0.30%28,25817.50%
SPY250331P004700002024-06-24 10:20AM EDT2025-03-316.807.107.17-0.28-3.95%13,98317.43%
SPY250620P004700002024-06-24 3:57PM EDT2025-06-209.359.309.38+0.05+0.54%515,85617.01%
SPY250919P004700002024-06-21 10:23AM EDT2025-09-1911.6011.5411.800.00-13116.71%
SPY251219P004700002024-06-21 2:11PM EDT2025-12-1913.7013.6814.040.00-51,15716.45%
SPY260116P004700002024-06-21 11:06AM EDT2026-01-1614.1013.4015.44+0.04+0.28%51,03216.76%
SPY260618P004700002024-05-16 12:30PM EDT2026-06-1819.2616.1118.170.00--1016.09%
SPY261218P004700002024-06-21 1:31PM EDT2026-12-1820.0019.7520.670.00-283115.34%