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
529,45+0,76 (+0,14%)
Al cierre: 04:00PM EDT
529,60 +0,15 (+0,03%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:528.00
Opciones de comprapara20 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240520C005280002024-05-17 4:14PM EDT2024-05-201.801.811.86-0.12-6.25%49,2433,2015.05%
SPY240521C005280002024-05-17 4:14PM EDT2024-05-212.232.212.25-0.07-3.04%12,7181,2006.37%
SPY240522C005280002024-05-17 4:09PM EDT2024-05-222.942.963.00-0.03-1.01%4,1531,7818.91%
SPY240523C005280002024-05-17 10:58AM EDT2024-05-233.583.493.50+0.08+2.29%45680010.04%
SPY240524C005280002024-05-17 4:14PM EDT2024-05-243.813.793.82+0.08+2.14%9,5925,29710.41%
SPY240531C005280002024-05-17 4:01PM EDT2024-05-314.924.944.97+0.02+0.41%4,8415,71210.18%
SPY240607C005280002024-05-17 4:14PM EDT2024-06-076.456.436.46-0.03-0.46%54044711.27%
SPY240614C005280002024-05-17 4:08PM EDT2024-06-148.028.038.07+0.14+1.78%70596412.53%
SPY240621C005280002024-05-17 4:03PM EDT2024-06-218.608.708.73-0.10-1.15%1,4677,99512.22%
SPY240628C005280002024-05-17 4:00PM EDT2024-06-289.279.329.36+0.21+2.32%43392012.04%
SPY240719C005280002024-05-17 3:58PM EDT2024-07-1911.9412.0712.11+0.07+0.59%3111,25912.97%
SPY240731C005280002024-05-17 3:43PM EDT2024-07-3113.4913.6513.70+0.12+0.90%30760513.55%
SPY240830C005280002024-05-17 12:23PM EDT2024-08-3017.5517.8717.95-1.66-8.64%531,62515.21%
SPY241031C005280002024-05-16 10:58AM EDT2024-10-3126.0424.1024.690.00-13,00516.79%
SPY241129C005280002024-05-17 10:26AM EDT2024-11-2928.5428.1828.95+0.04+0.14%1818.26%
SPY250131C005280002024-05-07 11:06AM EDT2025-01-3128.9333.7534.960.00--119.28%
SPY250331C005280002024-05-17 12:52PM EDT2025-03-3139.4539.0540.53+0.68+1.75%73920.23%
Opciones de ventapara20 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240520P005280002024-05-17 4:14PM EDT2024-05-200.470.470.48-0.92-66.19%148,2976,0605.49%
SPY240521P005280002024-05-17 4:14PM EDT2024-05-210.770.770.79-0.88-53.33%25,7851,2586.32%
SPY240522P005280002024-05-17 4:14PM EDT2024-05-221.431.441.46-0.78-35.29%8,5951,1108.53%
SPY240524P005280002024-05-17 4:14PM EDT2024-05-241.891.881.90-0.76-28.68%24,0782,5788.77%
SPY240531P005280002024-05-17 4:14PM EDT2024-05-312.652.652.67-0.76-22.29%2,8472,0638.10%
SPY240607P005280002024-05-17 4:11PM EDT2024-06-073.573.563.59-0.69-16.20%1,1501,0958.45%
SPY240614P005280002024-05-17 3:59PM EDT2024-06-144.644.584.62-0.56-10.77%9747429.10%
SPY240621P005280002024-05-17 4:14PM EDT2024-06-215.545.535.56-0.61-9.92%4,3804,4079.59%
SPY240628P005280002024-05-17 4:13PM EDT2024-06-286.226.226.25-0.60-8.80%2067539.72%
SPY240719P005280002024-05-17 4:00PM EDT2024-07-197.737.717.75-0.57-6.87%9198809.65%
SPY240731P005280002024-05-17 3:29PM EDT2024-07-318.508.478.51-0.49-5.45%662849.65%
SPY240830P005280002024-05-17 2:23PM EDT2024-08-3011.1010.2210.29+1.04+10.34%227149.73%
SPY241031P005280002024-05-17 4:07PM EDT2024-10-3113.6413.6313.74+0.22+1.64%2263,02510.14%
SPY241129P005280002024-05-17 3:59PM EDT2024-11-2915.6615.4815.75-0.32-2.00%30510.66%
SPY250331P005280002024-05-17 12:52PM EDT2025-03-3121.2220.8221.01+0.66+3.21%13911.05%