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
524,14-1,96 (-0,37%)
A partir del 11:39AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:585.00
Opciones de comprapara30 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240531C005850002024-05-21 4:01PM EDT2024-05-310.010.000.000.00-121,96125.00%
SPY240607C005850002024-05-28 3:56PM EDT2024-06-070.010.000.020.00-2,0013,17425.39%
SPY240614C005850002024-05-30 9:38AM EDT2024-06-140.010.010.020.00-11,56619.14%
SPY240621C005850002024-05-28 3:49PM EDT2024-06-210.020.010.020.00-5256,89215.92%
SPY240628C005850002024-05-30 10:29AM EDT2024-06-280.010.020.03-0.01-50.00%11,95814.55%
SPY240719C005850002024-05-30 9:30AM EDT2024-07-190.050.050.06-0.01-16.67%29,03412.06%
SPY240731C005850002024-05-29 9:34AM EDT2024-07-310.080.080.090.00-54588211.38%
SPY240816C005850002024-05-30 10:43AM EDT2024-08-160.160.150.16-0.02-11.11%612,06110.99%
SPY240830C005850002024-05-30 10:26AM EDT2024-08-300.240.250.26-0.06-20.00%1456610.89%
SPY240920C005850002024-05-30 10:23AM EDT2024-09-200.510.500.51-0.08-13.56%403,54311.03%
SPY240930C005850002024-05-30 11:05AM EDT2024-09-300.580.600.61-0.36-38.30%3642610.94%
SPY241018C005850002024-05-29 3:40PM EDT2024-10-181.051.011.02-0.21-16.67%21,61911.35%
SPY241031C005850002024-05-30 10:33AM EDT2024-10-311.331.341.36-0.45-25.28%14,35911.59%
SPY241129C005850002024-05-24 11:32AM EDT2024-11-293.632.622.660.00-11412.65%
SPY241220C005850002024-05-30 10:50AM EDT2024-12-203.493.483.51-0.53-13.18%433,47913.00%
SPY241231C005850002024-05-29 4:14PM EDT2024-12-314.143.733.770.00-1928412.95%
SPY250117C005850002024-05-29 3:16PM EDT2025-01-175.194.564.620.00-81,97513.32%
SPY250131C005850002024-05-21 1:43PM EDT2025-01-317.545.205.410.00--1113.66%
SPY250321C005850002024-05-29 10:27AM EDT2025-03-219.018.028.100.00-13,74114.52%
SPY250331C005850002024-05-29 12:03PM EDT2025-03-319.278.338.410.00-21,56314.50%
SPY250620C005850002024-05-30 9:47AM EDT2025-06-2013.8513.5913.71-0.99-6.67%13973315.97%
SPY250919C005850002024-05-28 3:14PM EDT2025-09-1922.1219.6619.920.00-3737817.33%
SPY251219C005850002024-05-30 10:12AM EDT2025-12-1925.7025.6526.15-3.28-11.32%163,36118.47%
SPY260116C005850002024-05-30 11:05AM EDT2026-01-1627.0026.4528.13-1.96-6.77%420818.82%
SPY260618C005850002024-05-21 11:43AM EDT2026-06-1841.6036.1438.160.00-22520.27%
SPY261218C005850002024-05-29 12:51PM EDT2026-12-1850.8945.5050.360.00-37321.89%
Opciones de ventapara30 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240531P005850002024-05-13 4:06PM EDT2024-05-3164.3061.1561.520.00-2082.23%
SPY240621P005850002024-05-13 3:47PM EDT2024-06-2164.2461.0061.630.00-11026.61%
SPY240731P005850002024-04-11 10:26AM EDT2024-07-3172.1263.8764.650.00-2024.05%
SPY240830P005850002024-05-21 11:24AM EDT2024-08-3054.0260.8761.540.00-1012.95%
SPY240920P005850002024-05-17 3:59PM EDT2024-09-2055.7060.9461.710.00-2012.24%
SPY241018P005850002024-05-10 9:33AM EDT2024-10-1863.1260.8861.730.00-1011.03%
SPY241220P005850002024-04-24 3:44PM EDT2024-12-2079.2554.9856.180.00-100.00%
SPY250117P005850002024-05-20 12:03PM EDT2025-01-1753.8060.4562.170.00-309.43%
SPY250321P005850002024-05-29 3:13PM EDT2025-03-2158.7260.1762.380.00-218.67%
SPY250331P005850002024-05-16 2:59PM EDT2025-03-3155.0960.4562.780.00--19.04%
SPY250620P005850002024-05-22 9:31AM EDT2025-06-2054.4060.3663.310.00-208.58%
SPY251219P005850002024-03-18 3:32PM EDT2025-12-1970.9582.6386.310.00-48518.23%
SPY260116P005850002024-05-21 11:36AM EDT2026-01-1658.3061.0964.240.00--07.59%
SPY260618P005850002024-05-29 9:38AM EDT2026-06-1862.9562.0166.000.00-267.76%
SPY261218P005850002024-05-30 9:53AM EDT2026-12-1866.0064.5068.50+2.95+4.68%22,5758.04%