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
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:395.00
Opciones de comprapara28 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240531C003950002024-05-24 10:14AM EDT2024-05-31133.11134.57134.91-2.69-1.98%51106113.87%
SPY240607C003950002024-05-16 3:14PM EDT2024-06-07136.37135.05135.400.00-252385.16%
SPY240621C003950002024-05-23 2:59PM EDT2024-06-21131.51135.66136.390.00-611,31165.80%
SPY240628C003950002024-04-30 3:55PM EDT2024-06-28111.50135.65136.400.00-12158.40%
SPY240719C003950002024-04-26 2:00PM EDT2024-07-19118.53136.01136.860.00-68549.90%
SPY240731C003950002024-05-16 9:30AM EDT2024-07-31138.13136.78137.580.00-2547.93%
SPY240816C003950002024-05-03 2:45PM EDT2024-08-16122.10138.14138.870.00-21046.86%
SPY240830C003950002024-04-26 3:21PM EDT2024-08-30121.62139.14140.020.00-21646.10%
SPY240920C003950002024-05-15 12:28PM EDT2024-09-20139.91140.40141.290.00-3612344.31%
SPY240930C003950002024-05-22 11:23AM EDT2024-09-30142.80140.37141.430.00-43642.79%
SPY241220C003950002024-05-22 3:02PM EDT2024-12-20144.66145.29146.570.00-102,98640.03%
SPY241231C003950002024-05-10 2:23PM EDT2024-12-31137.82145.21146.720.00-32339.18%
SPY250117C003950002024-05-20 11:06AM EDT2025-01-17148.39145.62147.610.00-128738.71%
SPY250321C003950002024-05-23 2:59PM EDT2025-03-21146.21149.59151.960.00-211238.36%
SPY250331C003950002024-04-19 2:07PM EDT2025-03-31123.420.000.000.00-630.00%
SPY250620C003950002024-05-23 1:43PM EDT2025-06-20153.80154.07157.100.00-12637.40%
SPY250919C003950002024-05-27 12:04AM EDT2025-09-19156.28158.03161.630.00--036.55%
SPY251219C003950002024-05-22 1:19PM EDT2025-12-19164.83162.13165.730.00-41,02535.82%
SPY260116C003950002024-05-15 1:32PM EDT2026-01-16162.77162.53166.130.00-54435.19%
SPY261218C003950002024-05-15 12:58PM EDT2026-12-18175.93175.83180.500.00-59334.20%
Opciones de ventapara28 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240531P003950002024-05-23 4:10PM EDT2024-05-310.010.000.010.00-3242,49275.00%
SPY240607P003950002024-05-24 11:48AM EDT2024-06-070.030.010.020.00-3225153.13%
SPY240614P003950002024-05-24 9:53AM EDT2024-06-140.050.030.040.00-162546.29%
SPY240621P003950002024-05-24 3:16PM EDT2024-06-210.080.060.07-0.01-11.11%1931,11041.90%
SPY240628P003950002024-05-23 2:49PM EDT2024-06-280.120.100.110.00-10156,17239.06%
SPY240719P003950002024-05-23 3:30PM EDT2024-07-190.290.220.230.00-105,24233.45%
SPY240731P003950002024-05-16 1:48PM EDT2024-07-310.340.320.330.00-14,73131.79%
SPY240816P003950002024-05-24 12:06PM EDT2024-08-160.450.460.47+0.01+2.27%101,13130.02%
SPY240830P003950002024-05-23 1:36PM EDT2024-08-300.600.570.590.00-53728.74%
SPY240920P003950002024-05-23 11:28AM EDT2024-09-200.780.790.800.00-95,46527.37%
SPY240930P003950002024-05-14 3:13PM EDT2024-09-300.990.870.890.00-114326.75%
SPY241018P003950002024-05-14 12:29PM EDT2024-10-181.271.081.110.00--126.04%
SPY241031P003950002024-05-27 12:12AM EDT2024-10-311.281.211.24+0.11+9.40%1125.46%
SPY241129P003950002024-05-24 9:31AM EDT2024-11-291.721.611.67+0.17+10.97%2224.81%
SPY241220P003950002024-05-23 9:53AM EDT2024-12-201.921.911.930.00-110,83124.23%
SPY241231P003950002024-05-22 3:29PM EDT2024-12-312.012.012.040.00-1063223.89%
SPY250117P003950002024-05-24 10:53AM EDT2025-01-172.272.242.26+0.03+1.34%1,1297,95923.53%
SPY250131P003950002024-05-27 12:04AM EDT2025-01-312.432.232.590.00-1023.56%
SPY250321P003950002024-05-23 3:29PM EDT2025-03-213.273.033.070.00-71,23522.41%
SPY250331P003950002024-05-23 11:38AM EDT2025-03-313.133.163.210.00-18922.28%
SPY250620P003950002024-05-22 3:14PM EDT2025-06-204.364.224.28+0.04+0.93%578021.31%
SPY250919P003950002024-04-26 1:04PM EDT2025-09-197.385.485.570.00-13320.60%
SPY251219P003950002024-05-24 3:30PM EDT2025-12-196.806.726.84-0.30-4.23%31,15020.05%
SPY260116P003950002024-05-24 2:55PM EDT2026-01-167.107.017.16-0.40-5.33%915119.85%
SPY260618P003950002024-05-24 1:15PM EDT2026-06-188.828.509.77-0.24-2.65%1,0121519.55%
SPY261218P003950002024-05-24 1:04PM EDT2026-12-1810.939.7311.22-0.12-1.09%643218.38%