Mercados españoles cerrados en 7 hrs 42 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
547,00-1,49 (-0,27%)
Al cierre: 04:00PM EDT
547,17 +0,17 (+0,03%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:605.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240621C006050002024-06-17 3:31PM EDT2024-06-210.010.000.000.00-3,755050.00%
SPY240625C006050002024-06-18 1:19PM EDT2024-06-250.010.000.000.00-1012.50%
SPY240628C006050002024-06-20 10:01AM EDT2024-06-280.010.000.000.00-7012.50%
SPY240705C006050002024-06-20 11:02AM EDT2024-07-050.020.000.000.00-3012.50%
SPY240712C006050002024-06-18 9:30AM EDT2024-07-120.030.000.000.00-1506.25%
SPY240719C006050002024-06-20 3:59PM EDT2024-07-190.030.000.000.00-706.25%
SPY240726C006050002024-06-20 10:33AM EDT2024-07-260.050.000.000.00-206.25%
SPY240731C006050002024-06-20 3:59PM EDT2024-07-310.050.000.000.00-2806.25%
SPY240802C006050002024-06-20 4:03PM EDT2024-08-020.070.000.000.00-2506.25%
SPY240816C006050002024-06-20 4:10PM EDT2024-08-160.130.000.000.00-5706.25%
SPY240830C006050002024-06-20 3:26PM EDT2024-08-300.250.000.000.00-7206.25%
SPY240920C006050002024-06-20 3:49PM EDT2024-09-200.590.000.000.00-79703.13%
SPY240930C006050002024-06-20 12:32PM EDT2024-09-300.680.000.000.00-2503.13%
SPY241018C006050002024-06-20 1:32PM EDT2024-10-181.150.000.000.00-3003.13%
SPY241031C006050002024-06-20 3:43PM EDT2024-10-311.620.000.000.00-8603.13%
SPY241115C006050002024-06-20 11:26AM EDT2024-11-152.730.000.000.00-303.13%
SPY241129C006050002024-06-18 12:29PM EDT2024-11-293.050.000.000.00-503.13%
SPY241220C006050002024-06-20 3:31PM EDT2024-12-204.120.000.000.00-2,43303.13%
SPY241231C006050002024-06-20 12:29PM EDT2024-12-314.480.000.000.00-1103.13%
SPY250117C006050002024-06-20 3:35PM EDT2025-01-175.440.000.000.00-1703.13%
SPY250131C006050002024-05-29 12:24PM EDT2025-01-312.690.000.000.00-203.13%
SPY250321C006050002024-06-20 3:34PM EDT2025-03-219.200.000.000.00-12503.13%
SPY250331C006050002024-06-12 4:00PM EDT2025-03-317.570.000.000.00-203.13%
SPY250620C006050002024-06-20 3:02PM EDT2025-06-2014.990.000.000.00-701.56%
SPY250919C006050002024-06-20 3:27PM EDT2025-09-1921.250.000.000.00-101.56%
SPY251219C006050002024-06-20 4:01PM EDT2025-12-1927.750.000.000.00-1101.56%
SPY260116C006050002024-06-20 1:09PM EDT2026-01-1628.680.000.000.00-101.56%
SPY260618C006050002024-06-20 10:33AM EDT2026-06-1841.000.000.000.00-101.56%
SPY261218C006050002024-06-20 12:58PM EDT2026-12-1850.230.000.000.00-101.56%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240621P006050002024-06-20 3:25PM EDT2024-06-2160.280.000.000.00-3000.00%
SPY240719P006050002024-05-15 3:56PM EDT2024-07-1975.2963.2564.060.00-9038.79%
SPY240731P006050002024-03-14 1:29PM EDT2024-07-3193.0093.6794.310.00-2079.03%
SPY240816P006050002024-05-16 3:52PM EDT2024-08-1675.3063.2464.080.00-4027.71%
SPY240920P006050002024-04-15 3:58PM EDT2024-09-20100.2175.6476.170.00-2035.43%
SPY241129P006050002024-06-17 3:32PM EDT2024-11-2958.220.000.000.00-200.00%
SPY241220P006050002024-04-24 3:38PM EDT2024-12-2099.3474.9676.200.00-1025.15%
SPY241231P006050002024-06-20 2:22PM EDT2024-12-3159.000.000.000.00-100.00%
SPY250117P006050002024-05-20 12:40PM EDT2025-01-1774.0056.3559.630.00-3709.68%
SPY250321P006050002024-05-01 3:39PM EDT2025-03-21101.9076.5178.630.00-1021.99%
SPY250620P006050002024-06-12 1:15PM EDT2025-06-2062.700.000.000.00-1000.00%
SPY250919P006050002024-06-12 10:14AM EDT2025-09-1963.260.000.000.00-100.00%
SPY251219P006050002024-03-18 3:40PM EDT2025-12-1991.35102.62106.310.00-2026.36%
SPY260116P006050002024-06-07 10:13AM EDT2026-01-1672.010.000.000.00-200.00%
SPY260618P006050002024-06-20 11:07AM EDT2026-06-1861.000.000.000.00-200.00%
SPY261218P006050002024-06-12 1:34PM EDT2026-12-1868.500.000.000.00-500.00%