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
524,15-1,95 (-0,37%)
A partir del 11:37AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:575.00
Opciones de comprapara30 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240531C005750002024-05-29 9:30AM EDT2024-05-310.020.000.010.00-13,59242.97%
SPY240603C005750002024-05-24 9:30AM EDT2024-06-030.010.000.010.00-5527.34%
SPY240604C005750002024-05-28 1:21PM EDT2024-06-040.010.000.010.00-818425.00%
SPY240607C005750002024-05-30 11:18AM EDT2024-06-070.010.000.01-0.01-50.00%4,0582,95720.31%
SPY240614C005750002024-05-28 9:56AM EDT2024-06-140.020.010.020.00-1,1291,62316.41%
SPY240621C005750002024-05-29 1:46PM EDT2024-06-210.020.010.020.00-514,04613.67%
SPY240628C005750002024-05-29 10:20AM EDT2024-06-280.020.000.00-0.02-33.33%1981,4396.25%
SPY240705C005750002024-05-29 3:30PM EDT2024-07-050.040.000.000.00-3336.25%
SPY240719C005750002024-05-30 10:07AM EDT2024-07-190.070.080.08-0.02-22.22%196,59410.74%
SPY240731C005750002024-05-30 10:09AM EDT2024-07-310.140.140.15-0.04-22.22%290410.55%
SPY240816C005750002024-05-30 10:17AM EDT2024-08-160.290.300.31-0.06-17.14%82,44910.56%
SPY240830C005750002024-05-30 10:54AM EDT2024-08-300.520.510.54-0.15-22.39%21,97310.76%
SPY240920C005750002024-05-30 11:17AM EDT2024-09-201.011.011.01-0.18-15.13%93,62411.08%
SPY240930C005750002024-05-30 11:05AM EDT2024-09-301.141.191.21-0.26-18.57%1,3813,89111.08%
SPY241018C005750002024-05-30 11:19AM EDT2024-10-181.911.901.91-0.40-17.32%1061,85711.63%
SPY241031C005750002024-05-29 12:18PM EDT2024-10-312.852.412.440.00-5064,43411.93%
SPY241129C005750002024-05-30 11:05AM EDT2024-11-294.164.274.32-0.70-14.40%101,18813.13%
SPY241220C005750002024-05-30 11:06AM EDT2024-12-205.385.435.46-0.67-11.07%714,75013.53%
SPY241231C005750002024-05-30 9:53AM EDT2024-12-315.955.755.79-0.55-8.46%41,82713.48%
SPY250117C005750002024-05-29 3:27PM EDT2025-01-177.796.816.870.00-36,65613.87%
SPY250131C005750002024-05-29 3:01PM EDT2025-01-318.557.607.930.00-22114.29%
SPY250321C005750002024-05-29 2:27PM EDT2025-03-2112.2611.0711.140.00-17,41215.18%
SPY250331C005750002024-05-24 11:21AM EDT2025-03-3113.7911.4411.530.00-1391,10115.18%
SPY250620C005750002024-05-30 11:05AM EDT2025-06-2017.1917.3917.54-1.50-8.03%395,72616.69%
SPY250919C005750002024-05-30 9:49AM EDT2025-09-1924.4423.9524.25-1.72-6.57%112118.05%
SPY251219C005750002024-05-30 10:12AM EDT2025-12-1930.2730.2630.82-2.17-6.69%9837319.18%
SPY260116C005750002024-05-30 10:07AM EDT2026-01-1632.5131.0732.75-1.17-3.47%230919.47%
SPY260618C005750002024-05-15 12:03PM EDT2026-06-1845.3240.3843.810.00-1221.13%
SPY261218C005750002024-05-30 10:11AM EDT2026-12-1852.8950.5654.74-6.11-10.36%17422.23%
Opciones de ventapara30 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240531P005750002024-03-25 3:50PM EDT2024-05-3154.7969.5972.950.00--0252.66%
SPY240621P005750002024-04-01 9:42AM EDT2024-06-2150.7473.9874.520.00-2080.61%
SPY240719P005750002024-04-19 12:24PM EDT2024-07-1979.5045.4046.020.00-100.00%
SPY240731P005750002024-05-07 3:53PM EDT2024-07-3157.2450.9151.670.00-5014.28%
SPY240816P005750002024-04-10 3:45PM EDT2024-08-1660.5953.9154.620.00--019.16%
SPY240830P005750002024-05-23 10:36AM EDT2024-08-3044.6350.9551.730.00--011.95%
SPY240920P005750002024-03-22 9:34AM EDT2024-09-2052.9979.3680.370.00-5041.72%
SPY240930P005750002024-02-16 11:56AM EDT2024-09-3074.1164.7465.520.00-1026.87%
SPY241018P005750002024-05-17 11:12AM EDT2024-10-1846.2651.1851.750.00-2009.73%
SPY241031P005750002024-05-17 1:45PM EDT2024-10-3146.5850.9852.010.00-10109.86%
SPY241129P005750002024-05-30 11:18AM EDT2024-11-2951.3850.7851.94+7.47+17.01%-08.93%
SPY241220P005750002024-05-23 1:55PM EDT2024-12-2047.8050.9452.060.00-208.67%
SPY250117P005750002024-05-28 3:01PM EDT2025-01-1746.7450.3552.030.00-118.10%
SPY250131P005750002024-05-23 9:40AM EDT2025-01-3143.4450.4052.370.00--08.36%
SPY250321P005750002024-05-30 9:45AM EDT2025-03-2150.6050.5252.50-11.50-18.52%407.80%
SPY250331P005750002024-05-29 10:59AM EDT2025-03-3148.0750.5052.590.00-117.78%
SPY250620P005750002024-05-28 10:06AM EDT2025-06-2047.6451.2353.280.00-287.59%
SPY250919P005750002024-05-30 9:53AM EDT2025-09-1952.6552.5054.92+1.32+2.57%21,3838.03%
SPY251219P005750002024-05-30 9:39AM EDT2025-12-1954.1753.5856.49+1.47+2.79%1024158.27%
SPY260116P005750002024-05-30 10:52AM EDT2026-01-1655.2053.5256.81+3.86+7.52%7332,2288.24%
SPY260618P005750002024-05-21 11:12AM EDT2026-06-1853.8655.5659.910.00-218.73%
SPY261218P005750002024-05-23 3:54PM EDT2026-12-1860.0058.2962.190.00-102078.67%