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
547,58-0,91 (-0,17%)
A partir del 02:41PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:490.00
Opciones de comprapara20 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240620C004900002024-06-18 3:13PM EDT2024-06-2057.6757.3258.510.00-12111.72%
SPY240621C004900002024-06-20 2:01PM EDT2024-06-2157.4057.1258.71-1.07-1.83%13,42741,26479.00%
SPY240624C004900002024-06-14 3:28PM EDT2024-06-2452.6057.5658.260.00-4456.89%
SPY240626C004900002024-06-13 1:34PM EDT2024-06-2652.1357.5458.240.00-2147.78%
SPY240628C004900002024-06-20 10:48AM EDT2024-06-2857.5257.5558.26-0.68-1.17%6591,21942.38%
SPY240705C004900002024-06-20 12:04PM EDT2024-07-0558.4557.4958.19+4.26+7.86%3143631.10%
SPY240712C004900002024-06-18 1:05PM EDT2024-07-1260.2157.9358.59+2.08+3.58%11928.80%
SPY240719C004900002024-06-20 1:41PM EDT2024-07-1956.8958.6259.29-2.35-3.97%141,41628.55%
SPY240726C004900002024-06-20 1:36PM EDT2024-07-2657.2259.3560.02+2.59+4.74%11228.27%
SPY240731C004900002024-06-20 12:49PM EDT2024-07-3159.3659.7460.40-1.80-2.94%2718127.66%
SPY240802C004900002024-06-14 12:54PM EDT2024-08-0254.5260.1060.810.00--228.14%
SPY240816C004900002024-06-20 1:55PM EDT2024-08-1661.0061.6862.35-0.86-1.39%2685427.82%
SPY240830C004900002024-06-20 1:54PM EDT2024-08-3062.0663.3064.08-1.58-2.48%15827.92%
SPY240920C004900002024-06-20 12:58PM EDT2024-09-2064.7765.2766.01-1.03-1.57%375,86527.23%
SPY240930C004900002024-06-20 1:04PM EDT2024-09-3064.2365.4966.31-0.77-1.18%1041726.25%
SPY241018C004900002024-06-20 12:24PM EDT2024-10-1867.3067.0667.92+0.07+0.10%166326.04%
SPY241031C004900002024-06-12 10:55AM EDT2024-10-3163.9968.2769.240.00-2926.11%
SPY241115C004900002024-06-18 11:55AM EDT2024-11-1570.3970.3871.320.00-262726.75%
SPY241129C004900002024-06-13 11:03AM EDT2024-11-2964.9971.7672.860.00-12226.94%
SPY241220C004900002024-06-20 2:20PM EDT2024-12-2073.6573.7074.78-0.16-0.22%1015,57426.93%
SPY241231C004900002024-06-20 12:46PM EDT2024-12-3173.8573.8775.10-0.45-0.61%52,07426.41%
SPY250117C004900002024-06-18 3:54PM EDT2025-01-1776.2575.1176.760.00-17,92726.57%
SPY250131C004900002024-06-20 1:38PM EDT2025-01-3174.4676.4078.24+7.71+11.55%3526.79%
SPY250321C004900002024-06-20 9:31AM EDT2025-03-2182.4280.9482.87+1.02+1.25%22,05927.22%
SPY250331C004900002024-06-20 2:18PM EDT2025-03-3182.1881.1783.29+0.14+0.17%119727.00%
SPY250620C004900002024-06-18 1:20PM EDT2025-06-2088.0087.9190.270.00-41,11127.56%
SPY250919C004900002024-06-17 3:18PM EDT2025-09-1995.5193.9797.240.00-783427.93%
SPY251219C004900002024-06-17 2:19PM EDT2025-12-19100.4599.46103.080.00-176327.98%
SPY260116C004900002024-06-20 12:41PM EDT2026-01-16101.83100.32103.91+0.16+0.16%240827.63%
SPY260618C004900002024-06-12 12:10PM EDT2026-06-18106.00109.50113.500.00-2328.05%
SPY261218C004900002024-06-17 12:51PM EDT2026-12-18118.87118.60123.000.00-11,06928.16%
Opciones de ventapara20 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240620P004900002024-06-18 3:49PM EDT2024-06-200.010.000.010.00-7010668.75%
SPY240621P004900002024-06-20 1:56PM EDT2024-06-210.010.010.02-0.01-50.00%14566,34453.13%
SPY240624P004900002024-06-20 11:32AM EDT2024-06-240.010.020.03-0.03-75.00%2117736.33%
SPY240625P004900002024-06-20 11:38AM EDT2024-06-250.020.030.04-0.02-50.00%1513334.18%
SPY240626P004900002024-06-13 12:03PM EDT2024-06-260.130.040.050.00-21222132.42%
SPY240627P004900002024-06-13 9:45AM EDT2024-06-270.120.050.060.00-5330.96%
SPY240628P004900002024-06-20 2:11PM EDT2024-06-280.070.070.08-0.01-12.50%4929,90130.27%
SPY240705P004900002024-06-20 1:22PM EDT2024-07-050.150.130.14+0.01+7.14%954,24724.41%
SPY240712P004900002024-06-20 2:26PM EDT2024-07-120.240.230.240.00-52295422.07%
SPY240719P004900002024-06-20 2:24PM EDT2024-07-190.360.350.36+0.03+7.89%56444,58120.66%
SPY240726P004900002024-06-20 1:38PM EDT2024-07-260.590.500.51+0.10+20.41%3182519.79%
SPY240731P004900002024-06-20 1:41PM EDT2024-07-310.690.620.63+0.10+16.95%1644,21819.34%
SPY240802P004900002024-06-20 1:17PM EDT2024-08-020.760.700.71+0.08+11.76%1164219.35%
SPY240816P004900002024-06-20 2:24PM EDT2024-08-161.091.091.10+0.03+2.63%1,11824,98918.49%
SPY240830P004900002024-06-20 2:13PM EDT2024-08-301.561.521.54+0.09+6.12%2,0086,77217.97%
SPY240920P004900002024-06-20 1:40PM EDT2024-09-202.502.292.31+0.29+13.12%8,27521,26517.57%
SPY240930P004900002024-06-20 11:20AM EDT2024-09-302.512.572.60+0.05+2.03%285,31317.26%
SPY241018P004900002024-06-20 10:49AM EDT2024-10-183.263.273.28+0.15+4.82%254,44317.06%
SPY241031P004900002024-06-20 2:15PM EDT2024-10-313.693.663.69+0.20+5.73%444616.82%
SPY241115P004900002024-06-20 2:19PM EDT2024-11-154.484.454.48+0.24+5.66%3,82022,18917.00%
SPY241129P004900002024-06-20 2:16PM EDT2024-11-294.904.874.92+0.22+4.70%1374016.79%
SPY241220P004900002024-06-20 2:12PM EDT2024-12-205.785.735.75+0.30+5.47%2,09133,32816.70%
SPY241231P004900002024-06-20 2:09PM EDT2024-12-316.045.986.04+0.27+4.68%1641116.52%
SPY250117P004900002024-06-20 1:58PM EDT2025-01-176.806.596.63+0.42+6.58%33227,54716.41%
SPY250131P004900002024-06-20 12:24PM EDT2025-01-317.126.967.08+0.33+4.86%57916.30%
SPY250321P004900002024-06-20 12:23PM EDT2025-03-218.708.648.70+0.34+4.07%153,17216.06%
SPY250331P004900002024-06-18 1:48PM EDT2025-03-318.638.939.030.00-58616.02%
SPY250620P004900002024-06-20 12:24PM EDT2025-06-2011.5411.4111.51+0.39+3.50%81,56315.72%
SPY250919P004900002024-06-20 1:43PM EDT2025-09-1914.4513.9814.18+0.67+4.86%410415.53%
SPY251219P004900002024-06-20 11:57AM EDT2025-12-1916.3016.2916.64+0.25+1.56%1111,61315.36%
SPY260116P004900002024-06-20 11:20AM EDT2026-01-1616.6216.5417.35-0.04-0.24%84,14115.31%
SPY260618P004900002024-06-10 4:12PM EDT2026-06-1821.7919.4721.100.00-44315.11%
SPY261218P004900002024-06-20 1:56PM EDT2026-12-1823.7522.9924.90+0.17+0.72%1177714.84%