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
542,78+0,33 (+0,06%)
Al cierre: 04:00PM EDT
542,85 +0,07 (+0,01%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:480.00
Opciones de comprapara17 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240617C004800002024-06-04 11:11AM EDT2024-06-1747.2162.3462.780.00-1225.00%
SPY240618C004800002024-06-14 12:32PM EDT2024-06-1861.2662.5162.93-1.78-2.82%1353.91%
SPY240620C004800002024-06-10 2:09PM EDT2024-06-2056.0962.6063.030.00-495047.46%
SPY240621C004800002024-06-14 3:12PM EDT2024-06-2162.5362.3963.25-0.54-0.86%4133,01448.78%
SPY240624C004800002024-06-11 2:00PM EDT2024-06-2455.9162.3863.170.00--539.50%
SPY240625C004800002024-06-13 2:37PM EDT2024-06-2562.6562.3863.170.00-1237.67%
SPY240626C004800002024-06-13 10:06AM EDT2024-06-2662.4062.3763.170.00-1136.06%
SPY240628C004800002024-06-14 1:03PM EDT2024-06-2862.2162.3763.17-0.75-1.19%54,01733.37%
SPY240705C004800002024-06-13 1:26PM EDT2024-07-0561.5962.4463.20-0.55-0.89%19027.59%
SPY240712C004800002024-06-14 2:42PM EDT2024-07-1262.2662.8063.57+6.04+10.74%3326.91%
SPY240719C004800002024-06-14 2:19PM EDT2024-07-1963.0063.4564.22+0.82+1.32%133,04627.45%
SPY240726C004800002024-06-14 1:36PM EDT2024-07-2664.2864.1064.92-0.51-0.79%1127.67%
SPY240731C004800002024-06-14 10:09AM EDT2024-07-3162.7564.5065.27+0.10+0.16%16627.25%
SPY240816C004800002024-06-14 12:42PM EDT2024-08-1665.5466.3167.02-1.17-1.75%574627.59%
SPY240830C004800002024-06-14 12:53PM EDT2024-08-3067.4767.7568.68-1.41-2.05%410227.92%
SPY240920C004800002024-06-14 3:48PM EDT2024-09-2069.5769.6370.48+0.21+0.30%1556,20627.34%
SPY240930C004800002024-06-12 2:02PM EDT2024-09-3070.0069.7770.76-0.31-0.44%139026.41%
SPY241018C004800002024-06-12 3:28PM EDT2024-10-1870.6171.2572.210.00-41926.16%
SPY241031C004800002024-06-10 2:50PM EDT2024-10-3166.3272.3473.460.00-2526.26%
SPY241129C004800002024-06-03 11:24AM EDT2024-11-2962.6575.5776.950.00-1827.15%
SPY241220C004800002024-06-14 1:38PM EDT2024-12-2077.7677.4878.68-0.49-0.63%10212,96427.06%
SPY241231C004800002024-06-11 9:47AM EDT2024-12-3169.5277.6078.970.00-219226.54%
SPY250117C004800002024-06-13 2:22PM EDT2025-01-1779.1978.7280.510.00-1328,73426.66%
SPY250131C004800002024-06-13 11:16AM EDT2025-01-3179.1779.9181.890.00-2226.86%
SPY250321C004800002024-06-12 1:05PM EDT2025-03-2185.5084.3186.360.00-21,06027.32%
SPY250331C004800002024-06-14 2:19PM EDT2025-03-3184.7984.4386.68-0.58-0.68%310327.04%
SPY250620C004800002024-06-14 2:39PM EDT2025-06-2090.9490.9493.41+0.89+0.99%454927.61%
SPY250919C004800002024-06-14 9:35AM EDT2025-09-1996.8396.53100.19-0.46-0.47%423228.00%
SPY251219C004800002024-06-12 3:32PM EDT2025-12-19102.59102.06105.880.00-21,52728.06%
SPY260116C004800002024-06-13 10:37AM EDT2026-01-16103.94102.85106.670.00-11,08327.70%
SPY260618C004800002024-06-04 9:52AM EDT2026-06-18102.53111.66116.000.00-1128.12%
SPY261218C004800002024-06-10 3:59PM EDT2026-12-18119.55120.62125.000.00-627028.12%
Opciones de ventapara17 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240617P004800002024-06-14 3:08PM EDT2024-06-170.010.000.010.00-10080946.09%
SPY240618P004800002024-06-13 2:18PM EDT2024-06-180.010.020.030.00-540544.53%
SPY240620P004800002024-06-13 11:47AM EDT2024-06-200.040.030.040.00-1028237.31%
SPY240621P004800002024-06-14 3:48PM EDT2024-06-210.060.050.06+0.01+20.00%37972,93236.23%
SPY240624P004800002024-06-13 2:59PM EDT2024-06-240.070.060.070.00-116630.86%
SPY240625P004800002024-06-11 3:57PM EDT2024-06-250.100.080.090.00--14530.37%
SPY240626P004800002024-06-12 3:22PM EDT2024-06-260.090.090.100.00--229.49%
SPY240628P004800002024-06-14 4:01PM EDT2024-06-280.140.130.14+0.03+27.27%10011,36228.57%
SPY240705P004800002024-06-14 2:34PM EDT2024-07-050.210.200.21+0.05+31.25%6170024.71%
SPY240712P004800002024-06-14 3:27PM EDT2024-07-120.290.300.31+0.05+20.83%2101,10122.73%
SPY240719P004800002024-06-14 3:58PM EDT2024-07-190.410.410.42+0.08+24.24%5,16328,89721.40%
SPY240726P004800002024-06-14 3:44PM EDT2024-07-260.530.540.56+0.10+23.26%1039720.58%
SPY240731P004800002024-06-14 1:45PM EDT2024-07-310.640.660.67+0.09+16.36%3804,58420.13%
SPY240816P004800002024-06-14 3:54PM EDT2024-08-161.041.061.07+0.12+13.04%2,85461,80719.14%
SPY240830P004800002024-06-14 1:04PM EDT2024-08-301.401.431.45+0.17+13.82%676,89218.56%
SPY240920P004800002024-06-14 4:08PM EDT2024-09-202.092.092.11+0.25+13.59%1,43449,09818.06%
SPY240930P004800002024-06-14 3:24PM EDT2024-09-302.272.332.37+0.19+9.13%1305,16817.75%
SPY241018P004800002024-06-14 3:53PM EDT2024-10-182.942.952.99+0.27+10.11%2094,79317.54%
SPY241031P004800002024-06-14 3:38PM EDT2024-10-313.263.293.35+0.23+7.59%612,14117.27%
SPY241115P004800002024-06-14 11:46AM EDT2024-11-154.184.034.09+0.56+15.47%2258717.45%
SPY241129P004800002024-06-13 1:41PM EDT2024-11-294.404.384.49+0.25+6.02%31,26317.22%
SPY241220P004800002024-06-14 11:51AM EDT2024-12-205.105.145.19+0.34+7.14%2419,41917.05%
SPY241231P004800002024-06-14 2:23PM EDT2024-12-315.405.395.47+0.44+8.87%1363716.88%
SPY250117P004800002024-06-14 3:31PM EDT2025-01-175.925.946.00+0.39+7.05%519,98016.75%
SPY250131P004800002024-06-12 3:18PM EDT2025-01-315.696.206.500.00-36616.71%
SPY250321P004800002024-06-14 4:12PM EDT2025-03-217.857.807.89+0.24+3.15%597,39716.34%
SPY250331P004800002024-06-12 11:41AM EDT2025-03-317.558.048.220.00-29116.32%
SPY250620P004800002024-06-14 3:42PM EDT2025-06-2010.4110.3610.56+0.38+3.79%222,04616.01%
SPY250919P004800002024-06-14 9:53AM EDT2025-09-1913.1012.8113.17+0.55+4.38%14915.84%
SPY251219P004800002024-06-14 3:40PM EDT2025-12-1915.2514.9915.71-0.09-0.59%33,95115.74%
SPY260116P004800002024-06-14 10:46AM EDT2026-01-1616.3514.9116.70+0.37+2.32%1941,30315.83%
SPY260618P004800002024-06-14 10:47AM EDT2026-06-1819.5317.8319.60+0.43+2.25%278915.29%
SPY261218P004800002024-06-14 10:50AM EDT2026-12-1823.0021.6523.36+0.63+2.82%868915.04%