Mercados españoles abiertos en 7 hrs 35 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
563,07+0,23 (+0,04%)
Al cierre: 04:00PM EDT
563,15 +0,08 (+0,01%)
Después del cierre: 07:25PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:571.00
Opciones de comprapara17 de septiembre de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240917C005710002024-09-17 4:06PM EDT2024-09-170.010.000.010.00-37,6872,86511.33%
SPY240918C005710002024-09-17 4:14PM EDT2024-09-180.360.350.360.00-15,7601,04915.60%
SPY240919C005710002024-09-17 4:14PM EDT2024-09-190.810.800.81+0.14+20.90%3,6081,54816.58%
SPY240920C005710002024-09-17 4:14PM EDT2024-09-200.950.940.96+0.18+23.38%15,41511,72615.31%
SPY240927C005710002024-09-17 4:13PM EDT2024-09-271.721.711.74+0.22+14.67%7,0341,39311.90%
SPY240930C005710002024-09-17 4:10PM EDT2024-09-301.971.941.98+0.24+13.87%9844,13611.22%
SPY241004C005710002024-09-17 4:13PM EDT2024-10-043.093.093.12+0.20+6.92%12778712.56%
SPY241011C005710002024-09-17 3:57PM EDT2024-10-114.254.294.34+0.10+2.41%1,41698712.94%
SPY241018C005710002024-09-17 3:51PM EDT2024-10-185.225.395.430.00-1,3164,90113.19%
SPY241025C005710002024-09-17 3:46PM EDT2024-10-256.166.536.59-0.39-5.95%1291,05213.61%
SPY241031C005710002024-09-17 2:52PM EDT2024-10-316.887.437.48+0.02+0.29%861,33813.84%
SPY241101C005710002024-09-17 3:28PM EDT2024-11-017.417.817.87-0.16-2.11%734714.19%
SPY241115C005710002024-09-17 4:00PM EDT2024-11-1511.2011.2511.47+0.05+0.45%973,28116.47%
SPY241129C005710002024-09-16 4:09PM EDT2024-11-2912.8513.0813.170.00-134016.53%
SPY241220C005710002024-09-17 3:25PM EDT2024-12-2014.9615.6915.80-0.42-2.73%435,36016.90%
SPY250228C005710002024-09-13 11:06AM EDT2025-02-2822.3423.0523.820.00--418.15%
SPY250815C005710002024-09-04 9:43AM EDT2025-08-1539.0437.3438.48+6.10+18.52%620119.61%
Opciones de ventapara17 de septiembre de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240917P005710002024-09-17 2:55PM EDT2024-09-179.077.738.03-1.03-10.20%5361516.21%
SPY240918P005710002024-09-17 4:14PM EDT2024-09-188.158.058.15-0.08-0.97%7401213.70%
SPY240919P005710002024-09-17 4:13PM EDT2024-09-198.558.458.56-0.49-5.42%331215.19%
SPY240920P005710002024-09-17 3:55PM EDT2024-09-2010.509.6810.44+0.27+2.64%20452923.67%
SPY240927P005710002024-09-17 2:13PM EDT2024-09-2711.0210.4910.91-0.83-7.00%351015.66%
SPY240930P005710002024-09-17 11:43AM EDT2024-09-309.4110.4410.93-3.39-26.48%8613.94%
SPY241004P005710002024-09-17 4:02PM EDT2024-10-0411.2211.2911.58-0.28-2.43%1182413.75%
SPY241011P005710002024-09-17 3:11PM EDT2024-10-1112.7311.9112.46-6.69-34.45%8413.29%
SPY241018P005710002024-09-17 1:11PM EDT2024-10-1813.8612.3812.88+0.77+5.88%21912.43%
SPY241031P005710002024-09-05 3:43PM EDT2024-10-3124.6213.5814.000.00-2711.99%
SPY241115P005710002024-09-17 1:04PM EDT2024-11-1517.0716.0916.47+0.57+3.45%2828813.19%
SPY241129P005710002024-09-17 12:28PM EDT2024-11-2916.9017.0417.20-0.45-2.59%4512.62%
SPY241220P005710002024-09-17 12:17PM EDT2024-12-2018.1618.6018.90-1.74-8.74%1133912.65%
SPY250228P005710002024-09-17 1:51PM EDT2025-02-2823.0022.4823.03+0.20+0.88%1,7021,70412.37%