Mercados españoles abiertos en 4 hrs 41 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
552,66-4,28 (-0,77%)
Al cierre: 04:00PM EDT
553,57 +0,91 (+0,16%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:525.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240719C005250002024-07-18 4:08PM EDT2024-07-1928.3027.7528.32-3.82-11.89%1824,89160.45%
SPY240722C005250002024-07-17 1:58PM EDT2024-07-2232.7328.0728.53+32.73--936.67%
SPY240723C005250002024-07-18 4:00PM EDT2024-07-2328.6028.1128.63-10.00-25.91%17133.75%
SPY240724C005250002024-07-18 2:34PM EDT2024-07-2428.3528.3028.74-7.04-19.89%202231.71%
SPY240725C005250002024-07-17 12:39PM EDT2024-07-2533.1428.4228.84+33.14--230.10%
SPY240726C005250002024-07-18 2:19PM EDT2024-07-2629.0528.8729.08-5.10-14.93%2613329.70%
SPY240730C005250002024-07-18 2:30PM EDT2024-07-3028.9528.9829.530.00-222226.40%
SPY240731C005250002024-07-18 3:30PM EDT2024-07-3128.3329.4529.64-5.13-15.33%121,19225.85%
SPY240802C005250002024-07-18 2:49PM EDT2024-08-0229.1930.0430.24-6.03-17.12%187826.34%
SPY240809C005250002024-07-09 2:43PM EDT2024-08-0934.6231.1031.290.00-138724.74%
SPY240816C005250002024-07-18 3:41PM EDT2024-08-1632.0032.1932.36-3.90-10.86%7510,85923.98%
SPY240823C005250002024-07-16 4:14PM EDT2024-08-2343.8633.1933.390.00-101723.51%
SPY240830C005250002024-07-18 3:04PM EDT2024-08-3034.0434.3534.54-4.17-10.91%2561923.46%
SPY240920C005250002024-07-18 3:38PM EDT2024-09-2036.3036.6837.35-3.95-9.81%529,12122.93%
SPY240930C005250002024-07-18 12:04PM EDT2024-09-3037.0337.0938.02-9.43-20.30%111,41422.12%
SPY241018C005250002024-07-18 3:21PM EDT2024-10-1838.4339.4640.26-4.77-11.04%76,06522.18%
SPY241031C005250002024-07-18 3:46PM EDT2024-10-3141.2740.8841.85-3.90-8.63%31,54322.29%
SPY241115C005250002024-07-18 10:34AM EDT2024-11-1547.4343.5444.43-4.28-8.28%229823.13%
SPY241129C005250002024-07-17 3:15PM EDT2024-11-2949.3445.0946.170.00-138123.32%
SPY241220C005250002024-07-18 3:14PM EDT2024-12-2046.2447.4048.38-5.46-10.56%568,99023.37%
SPY241231C005250002024-07-18 3:33PM EDT2024-12-3147.6547.7448.94-5.99-11.17%828122.99%
SPY250117C005250002024-07-18 12:56PM EDT2025-01-1751.0149.3950.87-3.05-5.64%611,03823.23%
SPY250131C005250002024-07-05 10:35AM EDT2025-01-3151.8250.8152.540.00-12423.50%
SPY250321C005250002024-07-18 12:04PM EDT2025-03-2156.9755.9557.68-4.39-7.15%51,55224.07%
SPY250331C005250002024-07-15 12:56PM EDT2025-03-3164.5056.2558.240.00-246923.92%
SPY250417C005250002024-07-17 10:16AM EDT2025-04-1763.5257.9859.840.00-2824.06%
SPY250620C005250002024-07-18 1:14PM EDT2025-06-2066.8163.8065.99-2.03-2.95%52,91924.73%
SPY250630C005250002024-07-17 3:16PM EDT2025-06-3068.9563.5267.320.00-15425.02%
SPY250815C005250002024-07-15 12:45PM EDT2025-08-1575.0767.9370.510.00-2224.98%
SPY250919C005250002024-07-16 12:04PM EDT2025-09-1979.9770.5273.440.00-271725.23%
SPY251219C005250002024-07-12 3:20PM EDT2025-12-1985.3876.6280.330.00-161,74425.67%
SPY260116C005250002024-07-18 11:42AM EDT2026-01-1680.5977.7481.54-3.41-4.06%156725.48%
SPY260618C005250002024-07-17 10:26AM EDT2026-06-1894.3987.4192.000.00-39726.13%
SPY261218C005250002024-07-18 1:29PM EDT2026-12-18101.0197.72102.50-3.24-3.11%3897526.49%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240719P005250002024-07-18 4:02PM EDT2024-07-190.060.060.07+0.01+20.00%1,38918,80045.41%
SPY240722P005250002024-07-18 4:12PM EDT2024-07-220.100.090.10+0.05+100.00%4828523.93%
SPY240723P005250002024-07-18 2:47PM EDT2024-07-230.110.120.13+0.04+57.14%4459022.27%
SPY240724P005250002024-07-18 4:05PM EDT2024-07-240.160.150.16+0.05+45.45%3006821.05%
SPY240725P005250002024-07-18 4:07PM EDT2024-07-250.200.190.20+0.03+17.65%1281220.26%
SPY240726P005250002024-07-18 3:57PM EDT2024-07-260.280.250.26+0.13+86.67%2781,20319.87%
SPY240729P005250002024-07-18 3:32PM EDT2024-07-290.410.330.34+0.24+141.18%2381017.87%
SPY240730P005250002024-07-18 3:16PM EDT2024-07-300.480.410.43+0.24+100.00%39217.96%
SPY240731P005250002024-07-18 3:38PM EDT2024-07-310.650.570.58+0.31+91.18%2,7507,61018.43%
SPY240802P005250002024-07-18 3:53PM EDT2024-08-020.840.800.81+0.39+86.67%25011,34418.60%
SPY240809P005250002024-07-18 3:41PM EDT2024-08-091.311.261.28+0.49+59.76%3532,63117.38%
SPY240816P005250002024-07-18 4:06PM EDT2024-08-161.791.761.79+0.57+46.72%9,55120,30816.75%
SPY240823P005250002024-07-18 4:01PM EDT2024-08-232.242.192.24+0.66+41.77%1,2012,09816.19%
SPY240830P005250002024-07-18 3:51PM EDT2024-08-302.662.672.72+0.66+33.00%7,3278,44115.87%
SPY240920P005250002024-07-18 4:13PM EDT2024-09-204.114.084.11+0.77+23.05%3,86034,39615.26%
SPY240930P005250002024-07-18 4:08PM EDT2024-09-304.654.604.67+0.75+19.23%3,2785,83714.98%
SPY241018P005250002024-07-18 4:12PM EDT2024-10-185.755.745.82+0.94+19.54%3276,27814.82%
SPY241031P005250002024-07-18 3:53PM EDT2024-10-316.456.386.47+0.93+16.85%1312,35014.58%
SPY241115P005250002024-07-18 4:09PM EDT2024-11-157.657.647.75+0.97+14.52%1857,33314.91%
SPY241129P005250002024-07-18 3:23PM EDT2024-11-298.948.358.39+2.30+34.64%5254714.70%
SPY241220P005250002024-07-18 3:53PM EDT2024-12-209.589.499.56+1.13+13.37%2908,28514.64%
SPY241231P005250002024-07-18 4:01PM EDT2024-12-319.959.8910.02+1.12+12.68%333,93814.51%
SPY250117P005250002024-07-18 3:55PM EDT2025-01-1710.6910.7010.83+0.89+9.08%2626,35714.43%
SPY250131P005250002024-07-18 2:18PM EDT2025-01-3111.4911.2711.50+1.32+12.98%212514.39%
SPY250321P005250002024-07-18 3:45PM EDT2025-03-2113.5513.4713.59+1.13+9.10%456,48414.20%
SPY250331P005250002024-07-15 1:43PM EDT2025-03-3111.4813.8314.020.00-223014.18%
SPY250417P005250002024-07-10 12:26PM EDT2025-04-1712.5014.6414.880.00-3414.24%
SPY250620P005250002024-07-18 3:46PM EDT2025-06-2017.2617.1517.31+1.11+6.87%2745,07014.10%
SPY250630P005250002024-07-18 3:13PM EDT2025-06-3018.4017.5217.77+2.56+16.16%5514.13%
SPY250815P005250002024-07-16 4:00PM EDT2025-08-1516.0518.8220.06+16.05--114.38%
SPY250919P005250002024-07-18 3:46PM EDT2025-09-1920.6620.4820.80+1.80+9.54%197,38814.11%
SPY251219P005250002024-07-18 3:35PM EDT2025-12-1923.7823.1923.84+3.18+15.44%83,52214.07%
SPY260116P005250002024-07-15 10:36AM EDT2026-01-1620.7823.7824.890.00-311,83014.13%
SPY260618P005250002024-07-17 2:15PM EDT2026-06-1826.4727.0629.480.00-13214.10%
SPY261218P005250002024-07-18 2:31PM EDT2026-12-1833.7032.0034.10+4.15+14.04%33,00913.99%