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
523,07-0,10 (-0,02%)
Al cierre: 04:00PM EDT
522,95 -0,12 (-0,02%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:395.00
Opciones de comprapara1 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240419C003950002024-03-11 3:26PM EDT2024-04-19117.16129.42129.910.00-1123669.34%
SPY240430C003950002024-03-22 2:15PM EDT2024-04-30129.80130.05130.510.00-84560.63%
SPY240517C003950002024-03-04 4:38PM EDT2024-05-17121.60131.39131.770.00-21054.88%
SPY240531C003950002024-03-07 2:03PM EDT2024-05-31123.83132.28132.720.00-110851.50%
SPY240621C003950002024-03-28 1:01PM EDT2024-06-21133.98133.53134.04+2.28+1.73%111,30648.55%
SPY240628C003950002024-03-22 12:05PM EDT2024-06-28132.36133.54134.110.00-31746.82%
SPY240719C003950002024-03-28 12:49PM EDT2024-07-19134.42133.86134.81+8.55+6.79%27743.64%
SPY240731C003950002024-02-02 3:24PM EDT2024-07-31109.37124.39125.130.00-210.00%
SPY240816C003950002024-03-28 11:19AM EDT2024-08-16136.96135.90136.90+12.42+9.97%2642.51%
SPY240920C003950002024-03-25 11:51AM EDT2024-09-20136.49138.36139.100.00-17641.03%
SPY240930C003950002024-03-20 9:32AM EDT2024-09-30132.23138.03139.620.00-23740.56%
SPY241220C003950002024-03-28 4:04PM EDT2024-12-20143.50142.96144.40+1.53+1.08%1152,88038.56%
SPY241231C003950002024-03-28 2:12PM EDT2024-12-31144.15143.15144.46+0.15+0.10%52237.85%
SPY250117C003950002024-03-18 2:19PM EDT2025-01-17136.50143.65145.100.00-228937.31%
SPY250321C003950002024-03-25 12:47PM EDT2025-03-21145.41147.61149.380.00-111037.19%
SPY250620C003950002024-03-28 3:16PM EDT2025-06-20153.92151.87154.31+2.76+1.83%32936.46%
SPY251219C003950002024-03-26 10:31AM EDT2025-12-19158.76158.71162.580.00-11,15335.13%
SPY260116C003950002024-03-22 2:18PM EDT2026-01-16160.43158.82163.500.00-34034.85%
SPY261218C003950002024-02-27 12:37PM EDT2026-12-18156.22171.53176.500.00-29333.57%
Opciones de ventapara1 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240419P003950002024-03-28 3:53PM EDT2024-04-190.080.070.080.00-45312,68344.53%
SPY240430P003950002024-03-28 10:18AM EDT2024-04-300.110.100.11-0.01-8.33%69,11837.70%
SPY240517P003950002024-03-28 3:15PM EDT2024-05-170.200.200.210.00-23,30433.15%
SPY240531P003950002024-03-28 11:40AM EDT2024-05-310.290.280.30-0.04-12.12%22861530.74%
SPY240621P003950002024-03-28 1:24PM EDT2024-06-210.480.470.48+0.01+2.13%1230,79328.57%
SPY240628P003950002024-03-28 3:59PM EDT2024-06-280.570.550.57-0.06-9.52%135,41728.20%
SPY240719P003950002024-03-26 4:04PM EDT2024-07-190.870.790.820.00-153927.03%
SPY240731P003950002024-03-25 2:38PM EDT2024-07-311.040.930.960.00-414726.42%
SPY240816P003950002024-03-28 12:55PM EDT2024-08-161.161.151.18-0.11-8.66%11,02325.83%
SPY240830P003950002024-03-07 11:37AM EDT2024-08-301.921.341.360.00-2425.32%
SPY240920P003950002024-03-26 4:01PM EDT2024-09-201.771.641.670.00-1354,29724.75%
SPY240930P003950002024-03-27 11:21AM EDT2024-09-301.881.761.820.00-111024.51%
SPY241220P003950002024-03-28 12:42PM EDT2024-12-203.193.173.22-0.06-1.85%1011,85923.26%
SPY241231P003950002024-03-28 3:53PM EDT2024-12-313.323.303.39-0.04-1.19%365423.09%
SPY250117P003950002024-03-28 3:09PM EDT2025-01-173.603.563.67-0.10-2.70%138,91822.86%
SPY250321P003950002024-03-28 9:36AM EDT2025-03-214.664.664.76+0.02+0.43%11,23722.21%
SPY250620P003950002024-03-28 4:04PM EDT2025-06-206.226.136.38-0.11-1.74%11045621.55%
SPY251219P003950002024-03-26 3:31PM EDT2025-12-199.188.689.490.00-51,14420.60%
SPY260116P003950002024-03-28 4:00PM EDT2026-01-169.348.7810.12+0.04+0.43%111620.60%
SPY261218P003950002024-03-27 9:30AM EDT2026-12-1813.7412.2014.970.00-138619.33%