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 11:42AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:595.00
Opciones de comprapara30 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240531C005950002024-05-16 3:28PM EDT2024-05-310.010.000.010.00-414,38954.69%
SPY240607C005950002024-05-29 1:13PM EDT2024-06-070.010.000.010.00-16917627.34%
SPY240614C005950002024-05-29 12:10PM EDT2024-06-140.010.010.020.00-8016621.68%
SPY240621C005950002024-05-29 9:56AM EDT2024-06-210.010.010.020.00-16,28418.16%
SPY240628C005950002024-05-22 3:20PM EDT2024-06-280.010.010.020.00-3001,60715.82%
SPY240705C005950002024-05-30 11:13AM EDT2024-07-050.020.020.03-0.01-50.00%151814.84%
SPY240719C005950002024-05-30 9:30AM EDT2024-07-190.030.040.05-0.02-40.00%13,16113.38%
SPY240731C005950002024-05-28 1:07PM EDT2024-07-310.070.060.070.00-21,00912.50%
SPY240816C005950002024-05-29 9:51AM EDT2024-08-160.090.090.10-0.01-10.00%11,10011.67%
SPY240830C005950002024-05-30 9:40AM EDT2024-08-300.150.140.15-0.02-11.76%1742111.35%
SPY240920C005950002024-05-30 10:45AM EDT2024-09-200.280.260.27-0.04-12.50%11,96111.16%
SPY240930C005950002024-05-30 11:23AM EDT2024-09-300.320.330.34-0.07-17.95%381,50411.10%
SPY241018C005950002024-05-30 10:16AM EDT2024-10-180.550.560.57-0.10-15.38%1141411.32%
SPY241031C005950002024-05-30 10:41AM EDT2024-10-310.750.750.76-0.15-16.67%787011.44%
SPY241129C005950002024-05-23 11:39AM EDT2024-11-292.471.581.580.00-11812.28%
SPY241220C005950002024-05-30 10:22AM EDT2024-12-202.222.202.22-0.30-11.90%13,96212.64%
SPY241231C005950002024-05-30 9:45AM EDT2024-12-312.352.382.42-0.46-16.37%1014512.60%
SPY250117C005950002024-05-29 10:05AM EDT2025-01-172.963.003.04-0.44-12.94%162512.91%
SPY250131C005950002024-05-16 10:50AM EDT2025-01-315.913.443.660.00--313.23%
SPY250321C005950002024-05-28 3:18PM EDT2025-03-215.765.715.78-1.13-16.40%871113.98%
SPY250331C005950002024-05-16 1:27PM EDT2025-03-318.695.966.070.00-21813.99%
SPY250620C005950002024-05-30 10:40AM EDT2025-06-2010.3210.4410.58-1.32-11.34%124,81015.36%
SPY250919C005950002024-05-21 1:56PM EDT2025-09-1919.5416.0016.240.00-21,95016.73%
SPY251219C005950002024-05-30 9:51AM EDT2025-12-1921.9221.5122.01-3.11-12.43%427117.85%
SPY260116C005950002024-05-30 11:04AM EDT2026-01-1622.9522.3623.95-1.99-7.98%2326018.22%
SPY260618C005950002024-05-15 2:15PM EDT2026-06-1836.0731.7433.790.00--1719.76%
SPY261218C005950002024-05-29 3:50PM EDT2026-12-1844.8042.4544.760.00-88521.11%
Opciones de ventapara30 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240607P005950002024-05-28 3:56PM EDT2024-06-0765.8270.8971.300.00-5042.92%
SPY240614P005950002024-05-07 3:50PM EDT2024-06-1477.6370.8971.290.00--032.08%
SPY240621P005950002024-05-15 3:41PM EDT2024-06-2165.6870.9771.620.00-1029.69%
SPY240719P005950002024-04-04 3:54PM EDT2024-07-1981.1082.7383.240.00-1045.27%
SPY240816P005950002024-05-08 10:06AM EDT2024-08-1678.5770.8271.480.00--015.45%
SPY240930P005950002024-05-29 12:20PM EDT2024-09-3068.5370.8271.710.00-2013.12%
SPY241220P005950002024-05-29 2:33PM EDT2024-12-2068.5270.7571.890.00-51010.64%
SPY241231P005950002024-05-29 12:22PM EDT2024-12-3168.4170.6271.960.00-2010.51%
SPY250117P005950002024-05-20 12:17PM EDT2025-01-1764.1370.4072.090.00-1010.36%
SPY250331P005950002024-05-20 9:47AM EDT2025-03-3164.7769.9772.350.00-409.45%
SPY250620P005950002024-04-26 11:03AM EDT2025-06-2086.0064.2166.790.00-440.00%
SPY251219P005950002024-02-26 3:45PM EDT2025-12-1988.1870.8173.430.00-207.95%
SPY260116P005950002024-04-17 2:21PM EDT2026-01-1693.1064.2967.870.00-440.00%
SPY260618P005950002024-05-22 10:05AM EDT2026-06-1867.0569.5874.000.00--27.33%
SPY261218P005950002024-05-23 9:42AM EDT2026-12-1867.8071.0076.000.00-2157.64%