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
559,99+3,51 (+0,63%)
Al cierre: 04:00PM EDT
559,80 -0,19 (-0,03%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:520.00
Opciones de comprapara15 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240716C005200002024-07-08 10:12AM EDT2024-07-1636.5039.7040.270.00-1138.43%
SPY240719C005200002024-07-12 3:05PM EDT2024-07-1943.7540.1440.70+5.85+15.44%22219,98934.91%
SPY240726C005200002024-07-12 3:58PM EDT2024-07-2640.6841.0741.22-0.50-1.21%1116028.13%
SPY240731C005200002024-07-12 4:00PM EDT2024-07-3141.5241.4241.57+2.49+6.38%233,85925.80%
SPY240802C005200002024-07-12 3:58PM EDT2024-08-0241.4541.8542.00+0.33+0.80%2042826.28%
SPY240809C005200002024-07-12 11:00AM EDT2024-08-0944.4542.6142.76+5.15+13.10%28325.14%
SPY240816C005200002024-07-12 3:42PM EDT2024-08-1642.8143.4343.57+1.96+4.80%1089,13824.53%
SPY240823C005200002024-07-12 2:58PM EDT2024-08-2347.5644.2544.41+5.59+13.32%147624.18%
SPY240830C005200002024-07-12 3:28PM EDT2024-08-3048.1345.1745.33+4.06+9.21%1881124.09%
SPY240920C005200002024-07-12 3:40PM EDT2024-09-2048.9147.1047.95+4.12+9.20%2211,42923.90%
SPY240930C005200002024-07-12 2:26PM EDT2024-09-3050.5247.2348.48+2.35+4.88%91,68023.02%
SPY241018C005200002024-07-12 2:59PM EDT2024-10-1853.1049.3850.23+6.07+12.91%82,57722.75%
SPY241031C005200002024-07-12 1:08PM EDT2024-10-3152.6850.7051.72+3.98+8.17%113522.89%
SPY241115C005200002024-07-12 3:50PM EDT2024-11-1553.2653.1654.13+2.30+4.51%206223.71%
SPY241129C005200002024-07-11 2:45PM EDT2024-11-2953.3154.6755.830.00-18023.95%
SPY241220C005200002024-07-12 3:49PM EDT2024-12-2057.6356.9357.81+2.84+5.18%4318,12523.90%
SPY241231C005200002024-07-12 1:32PM EDT2024-12-3160.0157.0958.38+4.69+8.48%1033823.55%
SPY250117C005200002024-07-12 3:27PM EDT2025-01-1762.1158.7159.87+4.84+8.45%5713,34623.53%
SPY250131C005200002024-07-05 3:14PM EDT2025-01-3156.9159.9461.800.00-15824.03%
SPY250321C005200002024-07-12 3:58PM EDT2025-03-2165.5764.8966.81+1.87+2.94%72,01824.59%
SPY250331C005200002024-07-12 12:57PM EDT2025-03-3167.6665.1467.30+2.18+3.33%165624.41%
SPY250417C005200002024-07-08 10:41AM EDT2025-04-1764.7866.7768.810.00-603324.51%
SPY250620C005200002024-07-12 3:27PM EDT2025-06-2075.9972.5474.56+4.44+6.21%141,66125.03%
SPY250630C005200002024-07-12 1:12PM EDT2025-06-3075.8272.5975.31+2.77+3.79%22325.04%
SPY250919C005200002024-07-12 2:42PM EDT2025-09-1983.3579.0782.14+4.42+5.60%43325.64%
SPY251219C005200002024-07-12 3:44PM EDT2025-12-1987.5184.8588.71+2.61+3.07%161,84225.96%
SPY260116C005200002024-07-12 2:19PM EDT2026-01-1690.7585.7689.60+3.05+3.48%91,82925.65%
SPY260618C005200002024-07-10 4:02PM EDT2026-06-18100.9495.00100.000.00-22626.30%
SPY261218C005200002024-07-11 1:35PM EDT2026-12-18106.63105.50110.500.00-42,37326.68%
Opciones de ventapara15 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240715P005200002024-07-12 4:13PM EDT2024-07-150.010.010.02-0.02-66.67%2,52220831.06%
SPY240716P005200002024-07-12 2:39PM EDT2024-07-160.020.020.03-0.02-50.00%5116428.13%
SPY240717P005200002024-07-12 11:59AM EDT2024-07-170.030.030.04-0.05-62.50%21489725.98%
SPY240718P005200002024-07-12 10:31AM EDT2024-07-180.050.050.06-0.07-58.33%1227024.90%
SPY240719P005200002024-07-12 3:47PM EDT2024-07-190.080.060.07-0.02-20.00%7,81742,85323.54%
SPY240726P005200002024-07-12 3:40PM EDT2024-07-260.160.170.18-0.07-30.43%58113,24119.09%
SPY240731P005200002024-07-12 4:06PM EDT2024-07-310.280.270.28-0.08-22.22%11,28111,55517.65%
SPY240802P005200002024-07-12 3:52PM EDT2024-08-020.360.350.36-0.11-23.40%1,9529,78417.57%
SPY240809P005200002024-07-12 3:52PM EDT2024-08-090.520.520.54-0.16-23.53%1926,11016.47%
SPY240816P005200002024-07-12 4:01PM EDT2024-08-160.740.740.76-0.23-23.71%7,61886,12715.86%
SPY240823P005200002024-07-12 3:51PM EDT2024-08-231.021.001.02-0.26-20.31%11149515.50%
SPY240830P005200002024-07-12 3:54PM EDT2024-08-301.231.251.28-0.29-19.08%79015,31515.20%
SPY240920P005200002024-07-12 4:11PM EDT2024-09-202.262.232.26-0.37-14.07%10,61982,30914.92%
SPY240930P005200002024-07-12 4:03PM EDT2024-09-302.622.592.64-0.44-14.38%5147,44114.66%
SPY241018P005200002024-07-12 4:04PM EDT2024-10-183.503.473.53-0.55-13.58%3,03411,78114.59%
SPY241031P005200002024-07-12 3:34PM EDT2024-10-314.003.994.05-0.56-12.28%582,51714.41%
SPY241115P005200002024-07-12 3:52PM EDT2024-11-155.155.075.15-0.53-9.33%36325,92014.82%
SPY241129P005200002024-07-12 12:02PM EDT2024-11-295.515.605.70-0.96-14.84%1268414.64%
SPY241220P005200002024-07-12 3:43PM EDT2024-12-206.766.706.76-0.52-7.14%24412,09114.67%
SPY241231P005200002024-07-12 3:43PM EDT2024-12-317.167.047.10-0.57-7.37%3772014.50%
SPY250117P005200002024-07-12 4:11PM EDT2025-01-177.847.777.84-0.74-8.62%58413,90214.45%
SPY250131P005200002024-07-10 10:08AM EDT2025-01-318.808.248.450.00-123014.43%
SPY250321P005200002024-07-12 3:59PM EDT2025-03-2110.4410.2410.33-0.56-5.09%5625,41214.26%
SPY250331P005200002024-07-12 3:43PM EDT2025-03-3110.7510.5810.73-0.15-1.38%716214.25%
SPY250417P005200002024-07-12 3:21PM EDT2025-04-1710.8611.2911.49-0.81-6.94%120714.30%
SPY250620P005200002024-07-12 3:50PM EDT2025-06-2013.8013.6913.79-0.79-5.41%8052,98414.19%
SPY250630P005200002024-07-11 4:03PM EDT2025-06-3014.9713.9914.190.00-81014.21%
SPY250919P005200002024-07-12 3:04PM EDT2025-09-1916.2216.8217.02-1.54-8.67%1073,61714.19%
SPY251219P005200002024-07-12 2:30PM EDT2025-12-1919.1319.5619.85-1.32-6.45%34115,58614.13%
SPY260116P005200002024-07-11 2:19PM EDT2026-01-1621.2719.9720.830.00-42,40214.17%
SPY260618P005200002024-07-12 2:52PM EDT2026-06-1823.7323.6625.18-1.46-5.80%256914.13%
SPY261218P005200002024-07-12 3:08PM EDT2026-12-1827.7427.5929.56-0.56-1.98%64,36313.99%