Mercados españoles abiertos en 4 hrs 26 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
529,44+3,48 (+0,66%)
Al cierre: 04:00PM EDT
529,39 -0,05 (-0,01%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:365.00
Opciones de comprapara28 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240531C003650002024-05-01 3:51PM EDT2024-05-31139.08164.54164.880.00-1103155.27%
SPY240621C003650002024-05-15 11:25AM EDT2024-06-21164.84165.51166.270.00-188880.62%
SPY240628C003650002024-04-25 3:30PM EDT2024-06-28142.33165.46166.270.00-25671.02%
SPY240719C003650002024-04-24 10:18AM EDT2024-07-19144.99165.65166.550.00-2356.79%
SPY240731C003650002024-04-25 11:52AM EDT2024-07-31138.99166.35167.190.00--854.90%
SPY240816C003650002024-05-08 11:48AM EDT2024-08-16156.28167.55168.350.00-28053.83%
SPY240830C003650002024-04-26 12:26PM EDT2024-08-30150.08168.48169.410.00-30415752.79%
SPY240920C003650002024-05-24 11:56AM EDT2024-09-20169.93169.61170.57+3.48+2.09%31,12050.64%
SPY240930C003650002024-05-01 3:02PM EDT2024-09-30150.03169.56170.690.00-41749.93%
SPY241220C003650002024-05-22 9:30AM EDT2024-12-20175.55173.83175.130.00-297945.69%
SPY241231C003650002024-03-28 12:20PM EDT2024-12-31172.05154.56155.890.00-210.00%
SPY250117C003650002024-05-24 3:59PM EDT2025-01-17175.00174.00176.03+4.00+2.34%41,29444.03%
SPY250321C003650002024-05-10 11:41AM EDT2025-03-21169.57177.39179.980.00-611643.27%
SPY250620C003650002024-05-24 10:29AM EDT2025-06-20181.40181.18184.49+26.44+17.06%510641.71%
SPY251219C003650002024-05-20 9:49AM EDT2025-12-19189.98188.10191.870.00-13439.21%
SPY260116C003650002024-05-22 3:57PM EDT2026-01-16189.78188.39192.170.00-22038.46%
SPY261218C003650002024-05-15 9:39AM EDT2026-12-18198.02199.79204.500.00-14436.57%
Opciones de ventapara28 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240531P003650002024-05-17 1:25PM EDT2024-05-310.020.000.010.00-302,541106.25%
SPY240607P003650002024-05-23 10:57AM EDT2024-06-070.020.000.010.00-111264.06%
SPY240614P003650002024-05-24 3:59PM EDT2024-06-140.020.020.030.00-191056.64%
SPY240621P003650002024-05-24 2:39PM EDT2024-06-210.050.040.05+0.01+25.00%15816,52650.78%
SPY240628P003650002024-05-24 2:49PM EDT2024-06-280.070.060.07-0.01-12.50%2781746.97%
SPY240719P003650002024-05-24 2:43PM EDT2024-07-190.160.140.15-0.01-5.88%22211,92539.65%
SPY240731P003650002024-05-24 10:33AM EDT2024-07-310.210.200.210.00-319137.31%
SPY240816P003650002024-05-24 3:37PM EDT2024-08-160.310.300.31+0.01+3.33%61,36935.13%
SPY240830P003650002024-05-16 12:12PM EDT2024-08-300.380.380.400.00-1026533.59%
SPY240920P003650002024-05-24 3:51PM EDT2024-09-200.540.530.55+0.02+3.85%223,91131.85%
SPY240930P003650002024-05-23 1:38PM EDT2024-09-300.630.590.610.00-267531.04%
SPY241018P003650002024-05-24 3:23PM EDT2024-10-180.760.750.77+0.01+1.33%30047030.12%
SPY241031P003650002024-05-22 12:18PM EDT2024-10-310.780.840.860.00--729.37%
SPY241220P003650002024-05-24 12:46PM EDT2024-12-201.381.371.39+0.09+6.98%25,62327.81%
SPY241231P003650002024-05-21 3:35PM EDT2024-12-311.361.441.470.00-13627.38%
SPY250117P003650002024-05-24 3:02PM EDT2025-01-171.661.621.64+0.15+9.93%13,17526.93%
SPY250131P003650002024-05-23 10:56AM EDT2025-01-311.751.581.930.00--127.00%
SPY250321P003650002024-05-22 11:40AM EDT2025-03-212.082.212.250.00-749125.47%
SPY250620P003650002024-05-24 11:48AM EDT2025-06-203.083.073.13-0.14-4.35%181123.94%
SPY250919P003650002024-05-16 12:18PM EDT2025-09-193.964.004.080.00-809122.93%
SPY251219P003650002024-05-24 3:02PM EDT2025-12-195.074.945.04+0.04+0.80%42,51422.17%
SPY260116P003650002024-05-08 12:11PM EDT2026-01-165.815.165.280.00-23321.91%
SPY260618P003650002024-05-24 1:08PM EDT2026-06-186.635.987.43+0.16+2.47%2121.48%
SPY261218P003650002024-05-22 10:28AM EDT2026-12-188.187.129.240.00-946920.55%