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
544,51-0,73 (-0,13%)
Al cierre: 04:00PM EDT
544,36 -0,15 (-0,03%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:500.00
Opciones de comprapara24 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240624C005000002024-06-21 3:36PM EDT2024-06-2444.7444.6145.39-4.57-9.27%60068.07%
SPY240627C005000002024-06-20 3:57PM EDT2024-06-2746.9444.8545.630.00-1051.54%
SPY240628C005000002024-06-21 10:49AM EDT2024-06-2845.2845.1045.87-2.04-4.31%310949.38%
SPY240705C005000002024-06-21 12:45PM EDT2024-07-0546.5945.8146.64-1.02-2.14%32937.92%
SPY240712C005000002024-06-21 9:59AM EDT2024-07-1246.1346.5847.40-1.04-2.20%2642333.54%
SPY240719C005000002024-06-21 3:58PM EDT2024-07-1947.1847.3448.15-0.93-1.93%6419,64631.15%
SPY240726C005000002024-06-21 10:54AM EDT2024-07-2648.1048.1348.95-0.02-0.04%102829.78%
SPY240731C005000002024-06-21 11:59AM EDT2024-07-3149.3948.5849.33-1.56-3.06%1055628.66%
SPY240802C005000002024-06-21 1:55PM EDT2024-08-0248.9149.0149.77-1.82-3.59%532428.90%
SPY240816C005000002024-06-21 3:54PM EDT2024-08-1650.5550.6751.42-0.92-1.79%723,65927.84%
SPY240830C005000002024-06-21 10:48AM EDT2024-08-3052.1052.6552.79-1.89-3.50%518426.88%
SPY240920C005000002024-06-21 10:00AM EDT2024-09-2054.3654.5555.31-1.29-2.32%145,87626.62%
SPY240930C005000002024-06-21 3:53PM EDT2024-09-3055.1054.8155.67-0.40-0.72%21,10225.66%
SPY241018C005000002024-06-21 2:23PM EDT2024-10-1856.5256.6457.47-1.25-2.16%724325.46%
SPY241031C005000002024-06-21 10:33AM EDT2024-10-3158.1357.8958.91+0.64+1.11%73125.53%
SPY241115C005000002024-06-21 1:49PM EDT2024-11-1559.8160.0761.18-1.46-2.38%120226.18%
SPY241129C005000002024-06-21 9:45AM EDT2024-11-2961.0061.5862.71-2.24-3.54%171026.27%
SPY241220C005000002024-06-21 3:47PM EDT2024-12-2063.7063.6364.72-1.46-2.24%8911,54326.24%
SPY241231C005000002024-06-21 10:48AM EDT2024-12-3164.2363.9165.17-1.22-1.86%544725.81%
SPY250117C005000002024-06-21 2:38PM EDT2025-01-1765.5065.3066.93-1.50-2.24%4412,14125.97%
SPY250131C005000002024-06-21 10:39AM EDT2025-01-3167.0166.5968.41-0.74-1.09%51526.14%
SPY250321C005000002024-06-21 12:45PM EDT2025-03-2172.3471.4473.33+0.08+0.11%41,27726.65%
SPY250331C005000002024-06-21 11:44AM EDT2025-03-3171.6371.6573.72+3.28+4.80%22926.40%
SPY250620C005000002024-06-21 2:22PM EDT2025-06-2079.4978.7881.08-0.51-0.64%84,14327.05%
SPY250919C005000002024-06-20 12:05PM EDT2025-09-1988.2885.2388.240.00-250127.44%
SPY251219C005000002024-06-21 11:47AM EDT2025-12-1992.5890.8294.62-0.24-0.26%52,16527.68%
SPY260116C005000002024-06-21 11:10AM EDT2026-01-1693.9692.0095.69-0.54-0.57%21,46627.42%
SPY260618C005000002024-06-17 2:22PM EDT2026-06-18103.80102.00105.000.00-1527.67%
SPY261218C005000002024-06-21 3:36PM EDT2026-12-18112.90112.00115.00-2.10-1.83%412,32427.90%
Opciones de ventapara24 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240624P005000002024-06-21 2:59PM EDT2024-06-240.010.000.01-0.02-66.67%54016840.63%
SPY240625P005000002024-06-21 10:07AM EDT2024-06-250.020.010.02-0.02-50.00%22935.16%
SPY240626P005000002024-06-21 4:06PM EDT2024-06-260.020.010.02-0.03-60.00%1036030.47%
SPY240627P005000002024-06-21 3:08PM EDT2024-06-270.030.020.03-0.05-62.50%1510028.52%
SPY240628P005000002024-06-21 3:59PM EDT2024-06-280.030.030.04-0.07-70.00%1,32331,70126.95%
SPY240705P005000002024-06-21 4:13PM EDT2024-07-050.140.130.14-0.04-22.22%4,0476,93621.58%
SPY240712P005000002024-06-21 3:58PM EDT2024-07-120.300.290.30-0.03-9.09%2374,50019.67%
SPY240719P005000002024-06-21 4:05PM EDT2024-07-190.480.470.48-0.01-2.04%21,391112,97618.46%
SPY240726P005000002024-06-21 3:53PM EDT2024-07-260.650.670.68-0.04-5.80%37886017.65%
SPY240731P005000002024-06-21 3:47PM EDT2024-07-310.830.830.84-0.05-5.68%43810,98017.26%
SPY240802P005000002024-06-21 3:43PM EDT2024-08-020.940.930.95-0.02-2.08%9522217.31%
SPY240816P005000002024-06-21 4:05PM EDT2024-08-161.431.421.44-0.07-4.67%1,86856,38016.55%
SPY240830P005000002024-06-21 3:59PM EDT2024-08-301.961.951.97-0.06-2.97%2196,15516.10%
SPY240920P005000002024-06-21 4:09PM EDT2024-09-202.932.882.90-0.05-1.68%5,85863,29115.84%
SPY240930P005000002024-06-21 3:59PM EDT2024-09-303.293.233.27-0.06-1.79%1,0994,72615.62%
SPY241018P005000002024-06-21 4:12PM EDT2024-10-184.084.054.09-0.11-2.63%4598,85715.53%
SPY241031P005000002024-06-21 3:48PM EDT2024-10-314.584.534.57-0.07-1.51%576,40215.34%
SPY241115P005000002024-06-21 4:13PM EDT2024-11-155.495.465.51-0.03-0.54%693,66715.60%
SPY241129P005000002024-06-21 1:56PM EDT2024-11-296.115.946.01+0.06+0.99%6033,24615.42%
SPY241220P005000002024-06-21 3:45PM EDT2024-12-207.006.906.95-0.07-0.99%78124,31315.40%
SPY241231P005000002024-06-21 12:06PM EDT2024-12-317.197.227.30-0.15-2.04%1119,62815.26%
SPY250117P005000002024-06-21 3:16PM EDT2025-01-178.007.917.980.00-84616,59015.20%
SPY250131P005000002024-06-21 10:34AM EDT2025-01-318.708.308.53+0.26+3.08%722515.16%
SPY250321P005000002024-06-21 3:29PM EDT2025-03-2110.2610.2310.33+0.02+0.20%13911,62615.00%
SPY250331P005000002024-06-21 12:21PM EDT2025-03-3110.5110.5610.66-0.07-0.66%502,23314.96%
SPY250620P005000002024-06-21 2:45PM EDT2025-06-2013.4913.3413.45+0.28+2.12%6410,07214.81%
SPY250919P005000002024-06-21 9:36AM EDT2025-09-1916.3016.0816.32+0.46+2.90%23,67314.69%
SPY251219P005000002024-06-21 1:56PM EDT2025-12-1918.7818.5918.88+0.26+1.40%611,59714.55%
SPY260116P005000002024-06-21 2:01PM EDT2026-01-1619.3119.2020.00-0.14-0.72%89,32714.68%
SPY260618P005000002024-06-21 11:48AM EDT2026-06-1822.9022.2223.29-0.15-0.65%17838014.28%
SPY261218P005000002024-06-21 11:41AM EDT2026-12-1826.6026.3327.00+0.30+1.14%1511,96714.00%