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
524,40-1,70 (-0,32%)
A partir del 12:48PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:590.00
Opciones de comprapara30 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240531C005900002024-05-16 12:32PM EDT2024-05-310.020.000.010.00-11,55450.00%
SPY240607C005900002024-05-29 1:30PM EDT2024-06-070.010.000.010.00-7961,82025.39%
SPY240614C005900002024-05-28 2:52PM EDT2024-06-140.010.010.020.00-13,41220.31%
SPY240621C005900002024-05-24 10:14AM EDT2024-06-210.010.010.020.00-37,82316.99%
SPY240628C005900002024-05-30 11:36AM EDT2024-06-280.010.010.02-0.01-50.00%1179514.84%
SPY240705C005900002024-05-28 10:11AM EDT2024-07-050.020.020.03-0.02-50.00%501613.97%
SPY240719C005900002024-05-29 4:08PM EDT2024-07-190.050.050.060.00-73,04212.79%
SPY240731C005900002024-05-30 10:32AM EDT2024-07-310.070.070.080.00-11,33511.91%
SPY240816C005900002024-05-30 11:37AM EDT2024-08-160.120.120.13-0.02-14.29%2102,64511.33%
SPY240830C005900002024-05-30 11:27AM EDT2024-08-300.190.190.20-0.04-17.39%769411.11%
SPY240920C005900002024-05-30 11:59AM EDT2024-09-200.370.370.38-0.08-17.78%285,83411.09%
SPY240930C005900002024-05-30 10:47AM EDT2024-09-300.420.450.46-0.12-22.22%3441310.99%
SPY241018C005900002024-05-30 12:05PM EDT2024-10-180.780.780.79-0.11-12.36%26057411.37%
SPY241031C005900002024-05-29 9:58AM EDT2024-10-310.981.041.04-0.20-16.95%1021,93911.52%
SPY241129C005900002024-05-30 11:05AM EDT2024-11-291.962.082.12-0.41-17.30%2434812.50%
SPY241220C005900002024-05-29 4:07PM EDT2024-12-203.102.842.870.00-255,83712.86%
SPY241231C005900002024-05-29 4:14PM EDT2024-12-313.323.053.090.00-191,04712.80%
SPY250117C005900002024-05-30 11:37AM EDT2025-01-173.803.793.83-0.42-9.95%94,65913.14%
SPY250131C005900002024-05-23 12:42PM EDT2025-01-316.004.384.490.00-1513.42%
SPY250321C005900002024-05-28 3:18PM EDT2025-03-216.946.936.99-1.19-14.64%12,92114.30%
SPY250331C005900002024-05-23 9:41AM EDT2025-03-319.677.207.280.00-12514.28%
SPY250620C005900002024-05-30 11:04AM EDT2025-06-2011.8712.1312.23-1.33-10.08%34,02015.71%
SPY250919C005900002024-05-29 10:46AM EDT2025-09-1919.4317.9918.160.00-22,68417.05%
SPY251219C005900002024-05-30 9:51AM EDT2025-12-1923.9723.8224.17-1.03-4.12%1287818.18%
SPY260116C005900002024-05-29 3:47PM EDT2026-01-1626.7324.6626.210.00-826118.57%
SPY260618C005900002024-05-22 2:00PM EDT2026-06-1838.0934.2736.070.00-11720.03%
SPY261218C005900002024-05-29 9:30AM EDT2026-12-1848.9343.5347.560.00-15121.47%
Opciones de ventapara30 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240531P005900002024-05-22 3:01PM EDT2024-05-3161.4065.6565.870.00-20073.34%
SPY240607P005900002024-05-28 3:56PM EDT2024-06-0760.8065.6566.000.00-5039.84%
SPY240621P005900002024-04-24 4:06PM EDT2024-06-2186.2260.2060.890.00-200.00%
SPY240719P005900002024-04-12 12:51PM EDT2024-07-1979.0068.9169.610.00-2028.51%
SPY240731P005900002024-05-07 9:45AM EDT2024-07-3172.2365.4766.130.00--015.87%
SPY240830P005900002024-04-10 3:43PM EDT2024-08-3075.6468.8369.690.00-1021.26%
SPY240930P005900002024-05-08 3:51PM EDT2024-09-3072.3565.3366.140.00-2211.38%
SPY241031P005900002024-05-29 11:57AM EDT2024-10-3163.4465.4266.320.00-1610.75%
SPY241129P005900002024-05-29 12:38PM EDT2024-11-2962.9665.3466.500.00-10010.32%
SPY241220P005900002024-05-29 2:33PM EDT2024-12-2063.3565.1066.290.00-1009.30%
SPY241231P005900002024-05-21 1:15PM EDT2024-12-3160.1865.1466.380.00--09.27%
SPY250117P005900002024-05-20 12:39PM EDT2025-01-1758.8565.1466.740.00-109.65%
SPY250131P005900002024-05-15 1:59PM EDT2025-01-3161.2064.8366.860.00--19.58%
SPY250321P005900002024-03-13 9:49AM EDT2025-03-2174.8874.1675.620.00-1016.51%
SPY250620P005900002024-05-20 9:51AM EDT2025-06-2059.2564.5767.170.00-238.07%
SPY251219P005900002024-05-17 11:42AM EDT2025-12-1962.7964.4767.650.00-117.13%
SPY260116P005900002024-05-22 10:18AM EDT2026-01-1660.7164.7667.690.00-266.99%
SPY260618P005900002024-05-29 9:38AM EDT2026-06-1867.4065.3969.500.00-27767.43%
SPY261218P005900002024-05-22 9:49AM EDT2026-12-1865.8766.5071.500.00-21,3517.63%