Mercados españoles abiertos en 8 hrs 51 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
503,53-0,92 (-0,18%)
Al cierre: 04:00PM EDT
504,18 +0,65 (+0,13%)
Después del cierre: 06:09PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:385.00
Opciones de comprapara16 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240419C003850002024-04-04 12:24PM EDT2024-04-19139.46118.48119.010.00-487113.48%
SPY240430C003850002024-03-22 3:04PM EDT2024-04-30139.44119.14119.600.00-14820872.12%
SPY240517C003850002024-04-12 10:31AM EDT2024-05-17131.36120.38120.920.00-11059.30%
SPY240531C003850002024-01-17 1:45PM EDT2024-05-3194.58119.17119.760.00-272444.18%
SPY240621C003850002024-04-12 10:31AM EDT2024-06-21133.64122.55123.270.00-17,34250.03%
SPY240628C003850002024-04-05 11:53AM EDT2024-06-28138.90122.55123.370.00-12847.88%
SPY240719C003850002024-03-28 12:38PM EDT2024-07-19144.18123.28124.000.00-219143.75%
SPY240731C003850002024-03-28 1:19PM EDT2024-07-31144.72124.02124.870.00-2243.06%
SPY240816C003850002024-02-07 4:31PM EDT2024-08-16122.49134.85135.800.00--056.66%
SPY240920C003850002024-03-07 4:48PM EDT2024-09-20140.07142.77143.690.00-364859.19%
SPY240930C003850002024-03-27 3:33PM EDT2024-09-30146.36127.91128.920.00-2240.37%
SPY241220C003850002024-04-16 11:44AM EDT2024-12-20134.39133.10134.22-11.82-8.08%13,61338.72%
SPY241231C003850002024-04-04 3:32PM EDT2024-12-31143.69133.12134.440.00-1938.11%
SPY250117C003850002024-04-10 1:02PM EDT2025-01-17144.79133.67135.260.00-1950637.68%
SPY250321C003850002024-03-27 3:46PM EDT2025-03-21156.30137.82139.690.00-263237.60%
SPY250620C003850002024-04-15 1:29PM EDT2025-06-20146.96142.50144.880.00-2233036.94%
SPY251219C003850002024-04-04 3:01PM EDT2025-12-19159.63150.14153.990.00-243335.93%
SPY260116C003850002024-03-20 3:27PM EDT2026-01-16166.93150.52155.000.00-53635.67%
SPY261218C003850002024-04-11 10:11AM EDT2026-12-18175.57164.00169.000.00-22834.65%
Opciones de ventapara16 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240419P003850002024-04-16 10:02AM EDT2024-04-190.010.000.01-0.01-50.00%274,81778.13%
SPY240430P003850002024-04-16 2:07PM EDT2024-04-300.050.050.06-0.03-37.50%295,65150.00%
SPY240510P003850002024-04-12 10:32AM EDT2024-05-100.150.120.13+0.01+7.14%53242.58%
SPY240517P003850002024-04-16 1:52PM EDT2024-05-170.190.170.19-0.05-20.83%21893939.45%
SPY240531P003850002024-04-16 12:56PM EDT2024-05-310.310.300.32-0.06-16.22%151635.35%
SPY240621P003850002024-04-16 3:30PM EDT2024-06-210.580.600.62-0.10-14.71%8322,28432.42%
SPY240628P003850002024-04-15 9:42AM EDT2024-06-280.530.700.730.00-12,66431.70%
SPY240719P003850002024-04-16 11:29AM EDT2024-07-190.961.041.07-0.23-19.33%229529.96%
SPY240731P003850002024-04-16 12:03PM EDT2024-07-311.281.231.27+0.30+30.61%14829.17%
SPY240816P003850002024-04-12 10:15AM EDT2024-08-161.381.521.560.00-2113428.35%
SPY240830P003850002024-04-09 9:32AM EDT2024-08-301.251.761.820.00-1627.74%
SPY240920P003850002024-04-16 10:30AM EDT2024-09-202.312.152.19-0.04-1.70%1269,01726.90%
SPY240930P003850002024-04-15 3:51PM EDT2024-09-302.482.302.370.00-541,59926.55%
SPY241220P003850002024-04-15 3:19PM EDT2024-12-204.213.934.010.00-5115,12724.82%
SPY241231P003850002024-04-15 1:39PM EDT2024-12-314.174.054.200.00-413224.59%
SPY250117P003850002024-04-16 1:48PM EDT2025-01-174.484.374.50+0.35+8.47%710,15324.27%
SPY250321P003850002024-04-15 3:17PM EDT2025-03-215.735.465.620.00-458823.32%
SPY250331P003850002024-04-10 1:38PM EDT2025-03-315.055.426.010.00-2823.45%
SPY250620P003850002024-04-16 12:43PM EDT2025-06-207.097.077.20-0.06-0.84%19,54422.33%
SPY250919P003850002024-04-15 10:03AM EDT2025-09-197.508.139.010.00-2621.83%
SPY251219P003850002024-04-12 11:50AM EDT2025-12-199.349.3210.610.00-186621.31%
SPY260116P003850002024-04-09 11:25AM EDT2026-01-169.179.5511.070.00-112221.16%
SPY261218P003850002024-04-12 3:46PM EDT2026-12-1813.9412.6916.110.00-181,11219.78%