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
525,07-1,03 (-0,20%)
A partir del 01:44PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:539.00
Opciones de comprapara30 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240530C005390002024-05-30 10:16AM EDT2024-05-300.010.000.010.00-43,20919.53%
SPY240531C005390002024-05-30 1:15PM EDT2024-05-310.010.000.010.00-89811,06014.06%
SPY240603C005390002024-05-30 12:59PM EDT2024-06-030.020.010.020.00-2269369.57%
SPY240604C005390002024-05-30 12:38PM EDT2024-06-040.030.020.03-0.01-25.00%1211,0109.28%
SPY240605C005390002024-05-30 1:17PM EDT2024-06-050.040.040.05-0.05-50.00%2107069.23%
SPY240606C005390002024-05-30 12:36PM EDT2024-06-060.070.060.07-0.05-41.67%705809.08%
SPY240607C005390002024-05-30 12:29PM EDT2024-06-070.140.140.15-0.12-46.15%3951,6259.82%
SPY240610C005390002024-05-30 1:18PM EDT2024-06-100.200.190.20-0.16-44.44%1273799.01%
SPY240611C005390002024-05-30 1:12PM EDT2024-06-110.270.250.26-0.13-32.50%191,3619.16%
SPY240614C005390002024-05-30 1:21PM EDT2024-06-140.740.740.75-0.23-23.71%893,04610.87%
SPY240621C005390002024-05-30 1:12PM EDT2024-06-211.091.061.08-0.27-19.85%1,4103,60810.18%
SPY240628C005390002024-05-30 1:01PM EDT2024-06-281.451.461.48-0.29-16.67%2255,9529.96%
SPY240705C005390002024-05-30 1:24PM EDT2024-07-052.001.982.00-0.32-13.79%4031110.09%
SPY240719C005390002024-05-30 1:16PM EDT2024-07-193.483.463.48-0.36-9.37%2725,05211.01%
SPY240731C005390002024-05-30 1:22PM EDT2024-07-314.684.694.68-0.85-15.37%1445,09411.52%
SPY250331C005390002024-04-30 11:40AM EDT2025-03-3122.7028.6128.770.00-462418.18%
Opciones de ventapara30 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240530P005390002024-05-30 12:27PM EDT2024-05-3014.8013.9314.26+5.30+55.79%10334.86%
SPY240531P005390002024-05-30 9:30AM EDT2024-05-3114.1113.9014.27+1.19+9.21%3424.85%
SPY240603P005390002024-05-24 3:02PM EDT2024-06-0310.4013.9614.300.00-4316.04%
SPY240604P005390002024-05-28 2:49PM EDT2024-06-0411.2613.9114.280.00-3314.45%
SPY240605P005390002024-05-28 2:23PM EDT2024-06-0510.4413.9514.280.00-4413.38%
SPY240607P005390002024-05-29 12:04PM EDT2024-06-0712.7513.9314.300.00-1011.96%
SPY240614P005390002024-05-30 11:24AM EDT2024-06-1414.8213.8914.23+2.33+18.65%32428.55%
SPY240621P005390002024-05-30 9:52AM EDT2024-06-2115.1414.3614.87+2.34+18.28%11009.73%
SPY240628P005390002024-05-23 2:02PM EDT2024-06-2813.7714.7115.170.00-2109.36%
SPY240705P005390002024-05-30 12:10PM EDT2024-07-0515.7614.9815.41+4.01+34.13%168.98%
SPY240719P005390002024-05-30 1:21PM EDT2024-07-1915.9015.6816.04+0.98+6.57%2578.80%
SPY240731P005390002024-05-21 2:43PM EDT2024-07-3112.8716.0116.580.00-1348.73%
SPY250331P005390002024-05-16 1:08PM EDT2025-03-3124.6326.4526.540.00-3684419.67%