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
502,13+1,58 (+0,32%)
A partir del 12:40PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:360.00
Opciones de comprapara18 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240419C003600002024-04-10 11:43AM EDT2024-04-19140.78142.31142.71-13.29-8.63%2186204.88%
SPY240430C003600002024-03-22 2:32PM EDT2024-04-30164.52142.85143.310.00-220394.09%
SPY240517C003600002024-04-02 9:30AM EDT2024-05-17161.10143.93144.400.00-13672.00%
SPY240531C003600002023-12-22 11:51AM EDT2024-05-31123.56130.94131.830.00-94860.00%
SPY240621C003600002024-04-18 10:33AM EDT2024-06-21146.03145.85146.40-10.80-6.89%12,44057.23%
SPY240628C003600002024-02-14 4:36PM EDT2024-06-28144.05155.62156.370.00-1314479.50%
SPY240719C003600002024-04-10 11:43AM EDT2024-07-19158.07146.19146.800.00-1812549.82%
SPY240731C003600002024-03-28 2:39PM EDT2024-07-31169.20146.85147.620.00-2148.98%
SPY240816C003600002024-03-27 1:42PM EDT2024-08-16167.41148.08148.920.00-1348.49%
SPY240920C003600002024-04-05 3:44PM EDT2024-09-20167.13150.23151.020.00-101,02746.38%
SPY240930C003600002024-03-20 10:29AM EDT2024-09-30166.36150.47151.210.00-12045.26%
SPY241220C003600002024-04-10 3:05PM EDT2024-12-20165.07154.86155.810.00-12,19242.70%
SPY241231C003600002024-04-17 11:17AM EDT2024-12-31156.29154.74156.040.00-421242.03%
SPY250117C003600002024-04-18 10:30AM EDT2025-01-17155.60155.11156.68+0.40+0.26%11,05241.39%
SPY250321C003600002024-04-09 12:58PM EDT2025-03-21173.83159.03160.940.00-22741.25%
SPY250620C003600002024-04-16 11:03AM EDT2025-06-20165.10162.90165.380.00-12140.02%
SPY251219C003600002024-03-07 12:19PM EDT2025-12-19180.10184.47188.260.00-459646.84%
SPY260116C003600002024-04-16 12:51PM EDT2026-01-16174.38169.62174.430.00-21438.12%
SPY261218C003600002024-03-19 11:08AM EDT2026-12-18192.01182.27187.000.00-1736.51%
Opciones de ventapara18 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240419P003600002024-04-12 1:45PM EDT2024-04-190.020.000.010.00-1613,020134.38%
SPY240430P003600002024-04-17 1:45PM EDT2024-04-300.020.010.020.00-91,49057.81%
SPY240510P003600002024-04-16 1:23PM EDT2024-05-100.090.050.060.00-11949.51%
SPY240517P003600002024-04-18 10:51AM EDT2024-05-170.080.080.09-0.03-27.27%273,98345.31%
SPY240531P003600002024-04-18 12:10PM EDT2024-05-310.160.150.16-0.06-27.27%377,18039.94%
SPY240621P003600002024-04-18 11:26AM EDT2024-06-210.320.330.34-0.07-17.95%1521,04136.26%
SPY240628P003600002024-04-17 9:50AM EDT2024-06-280.450.410.420.00-21,67035.50%
SPY240719P003600002024-04-17 3:41PM EDT2024-07-190.710.640.660.00-180133.48%
SPY240731P003600002024-04-15 9:31AM EDT2024-07-310.810.760.78+0.13+19.12%75732.39%
SPY240816P003600002024-04-18 11:14AM EDT2024-08-160.960.960.98-0.21-17.95%231031.37%
SPY240830P003600002024-04-17 11:56AM EDT2024-08-301.321.131.160.00-131330.61%
SPY240920P003600002024-04-17 1:00PM EDT2024-09-201.671.431.440.00-13,65129.65%
SPY240930P003600002024-04-18 11:55AM EDT2024-09-301.561.551.57-0.20-11.36%62555029.24%
SPY241220P003600002024-04-17 10:46AM EDT2024-12-202.892.792.820.00-710,87927.13%
SPY241231P003600002024-04-16 12:46PM EDT2024-12-313.092.902.950.00-221526.82%
SPY250117P003600002024-04-18 10:04AM EDT2025-01-173.303.133.19-0.13-3.79%16,38326.46%
SPY250321P003600002024-04-17 12:45PM EDT2025-03-214.403.964.020.00-152,23325.25%
SPY250620P003600002024-04-18 10:51AM EDT2025-06-205.175.145.26-0.31-5.66%211,63724.04%
SPY250919P003600002024-04-12 9:54AM EDT2025-09-195.956.216.460.00-1123.13%
SPY251219P003600002024-04-12 9:53AM EDT2025-12-196.907.177.600.00-15,52822.39%
SPY260116P003600002024-04-16 10:10AM EDT2026-01-168.037.368.100.00-116222.32%
SPY261218P003600002024-04-17 9:34AM EDT2026-12-1811.259.9912.380.00-154620.79%