Mercados españoles cerrados en 2 hrs 38 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
523,44+0,27 (+0,05%)
A partir del 09:52AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:330.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240328C003300002024-03-27 10:26AM EDT2024-03-28189.84192.54193.240.00-1041030.00%
SPY240405C003300002024-03-27 9:50AM EDT2024-04-05192.02193.09193.590.00-434117.19%
SPY240419C003300002024-03-21 2:56PM EDT2024-04-19193.82193.92194.400.00-10011290.19%
SPY240430C003300002024-03-08 11:44AM EDT2024-04-30188.91194.40194.870.00-4536680.54%
SPY240517C003300002024-03-25 11:53AM EDT2024-05-17193.72195.57196.030.00-1474.63%
SPY240531C003300002024-03-11 12:59PM EDT2024-05-31184.11196.25196.850.00-210770.04%
SPY240621C003300002024-03-26 3:42PM EDT2024-06-21194.47197.31197.910.00-2041,90065.05%
SPY240628C003300002024-02-28 4:50PM EDT2024-06-28180.62197.15197.890.00-31162.23%
SPY240816C003300002024-03-20 2:53PM EDT2024-08-16196.12198.91199.760.00-17555.12%
SPY240920C003300002024-02-22 2:09PM EDT2024-09-20184.89198.90199.840.00-227250.43%
SPY240930C003300002024-03-08 11:44AM EDT2024-09-30195.19200.44201.870.00-303151.62%
SPY241220C003300002024-03-27 3:40PM EDT2024-12-20203.12203.85205.240.00-21,28948.93%
SPY250117C003300002024-03-21 3:56PM EDT2025-01-17204.52203.79205.740.00-1010247.18%
SPY250321C003300002024-03-14 2:21PM EDT2025-03-21199.51206.65209.250.00-6846.60%
SPY250620C003300002024-03-08 4:03PM EDT2025-06-20201.32209.55213.060.00-3744.99%
SPY251219C003300002024-03-27 2:05PM EDT2025-12-19212.00214.44218.350.00-38141.66%
SPY260116C003300002024-03-20 2:42PM EDT2026-01-16212.00214.45219.000.00-1541.19%
SPY261218C003300002024-03-19 11:09AM EDT2026-12-18216.00223.07228.000.00-73038.18%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240328P003300002024-03-18 2:41PM EDT2024-03-280.010.000.010.00-241,877262.50%
SPY240405P003300002024-03-21 4:03PM EDT2024-04-050.010.000.010.00-1001,82587.50%
SPY240419P003300002024-03-27 1:13PM EDT2024-04-190.020.020.030.00-253,86061.33%
SPY240430P003300002024-03-27 3:36PM EDT2024-04-300.040.040.050.00-53,42753.32%
SPY240517P003300002024-03-27 3:15PM EDT2024-05-170.090.080.090.00-68,18646.58%
SPY240531P003300002024-03-27 10:27AM EDT2024-05-310.130.110.130.00-1060442.92%
SPY240621P003300002024-03-27 3:44PM EDT2024-06-210.190.190.200.00-18743,17839.21%
SPY240628P003300002024-03-27 3:44PM EDT2024-06-280.230.220.240.00-415138.57%
SPY240719P003300002024-03-27 12:48PM EDT2024-07-190.360.340.350.00-56036.57%
SPY240731P003300002024-03-11 10:15AM EDT2024-07-310.710.400.420.00-14435.65%
SPY240816P003300002024-03-19 3:05PM EDT2024-08-160.670.510.530.00-2041534.69%
SPY240920P003300002024-03-27 12:23PM EDT2024-09-200.790.760.780.00-211,74032.94%
SPY240930P003300002024-03-26 2:55PM EDT2024-09-300.870.810.850.00-157832.48%
SPY241220P003300002024-03-27 11:26AM EDT2024-12-201.621.551.580.00-47216,42530.16%
SPY250117P003300002024-03-27 2:27PM EDT2025-01-171.811.741.800.00-142,64429.40%
SPY250321P003300002024-03-26 9:39AM EDT2025-03-212.422.302.350.00-292528.12%
SPY250620P003300002024-03-27 3:54PM EDT2025-06-203.150.003.190.00-203,37026.78%
SPY251219P003300002024-03-25 3:21PM EDT2025-12-194.934.524.880.00-62,02424.93%
SPY260116P003300002024-03-25 10:47AM EDT2026-01-165.174.495.430.00-322325.05%
SPY261218P003300002024-03-27 1:29PM EDT2026-12-187.756.548.390.00-27322.93%