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
495,16-4,36 (-0,87%)
Al cierre: 04:00PM EDT
494,71 -0,45 (-0,09%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:405.00
Opciones de comprapara22 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240426C004050002024-04-18 2:12PM EDT2024-04-2694.4990.4390.83+0.16+0.17%1981.05%
SPY240430C004050002024-04-18 10:08AM EDT2024-04-3096.5690.4791.020.00-1042765.14%
SPY240517C004050002024-04-19 2:40PM EDT2024-05-1792.0391.9992.47-4.47-4.63%288451.16%
SPY240531C004050002024-03-26 10:30AM EDT2024-05-31120.7193.0493.530.00-1029846.98%
SPY240621C004050002024-04-15 2:08PM EDT2024-06-2196.8794.4495.11-8.66-8.21%14,32742.66%
SPY240628C004050002024-04-09 10:41AM EDT2024-06-28115.8394.5095.240.00-117640.76%
SPY240719C004050002024-03-28 12:38PM EDT2024-07-19124.7695.4896.150.00-32337.58%
SPY240731C004050002024-02-14 12:54PM EDT2024-07-31100.37113.36113.990.00-2261.29%
SPY240816C004050002024-04-18 9:55AM EDT2024-08-16103.9697.9198.620.00-1536.91%
SPY240920C004050002024-04-09 9:35AM EDT2024-09-20125.48100.52101.450.00-292636.12%
SPY240930C004050002024-04-01 10:06AM EDT2024-09-30129.54100.62101.680.00-23535.28%
SPY241220C004050002024-04-19 10:33AM EDT2024-12-20110.22106.45107.75-1.28-1.15%1810,88134.50%
SPY241231C004050002024-04-19 3:52PM EDT2024-12-31106.92106.55108.03-26.76-20.02%10833.99%
SPY250117C004050002024-04-15 2:35PM EDT2025-01-17111.52107.31109.03-7.54-6.33%11,14433.75%
SPY250321C004050002024-04-15 1:30PM EDT2025-03-21114.69111.81113.87-8.64-7.01%23033.95%
SPY250620C004050002024-04-03 10:41AM EDT2025-06-20142.00117.03119.660.00-3633.71%
SPY251219C004050002024-04-18 3:00PM EDT2025-12-19131.75125.71129.590.00-41,24233.21%
SPY260116C004050002024-04-01 11:39AM EDT2026-01-16151.95126.08131.000.00-196233.15%
SPY261218C004050002024-03-27 3:35PM EDT2026-12-18164.49141.50146.500.00-11032.78%
Opciones de ventapara22 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240426P004050002024-04-19 4:14PM EDT2024-04-260.030.020.03+0.01+50.00%1,16455156.25%
SPY240430P004050002024-04-19 2:15PM EDT2024-04-300.070.050.06+0.01+16.67%1569147.66%
SPY240503P004050002024-04-19 3:48PM EDT2024-05-030.130.100.12+0.02+18.18%1,30525045.31%
SPY240510P004050002024-04-19 2:40PM EDT2024-05-100.210.180.19+0.01+5.00%3422038.77%
SPY240517P004050002024-04-19 2:49PM EDT2024-05-170.320.280.29+0.06+23.08%1,08584,33435.43%
SPY240524P004050002024-04-19 3:23PM EDT2024-05-240.410.380.40+0.08+24.24%12,15542733.18%
SPY240531P004050002024-04-19 4:12PM EDT2024-05-310.500.490.50+0.09+21.95%13156,68231.32%
SPY240621P004050002024-04-19 3:13PM EDT2024-06-210.960.910.93+0.15+18.52%27027,03228.47%
SPY240628P004050002024-04-18 11:45AM EDT2024-06-280.981.061.09+0.12+13.95%178627.84%
SPY240719P004050002024-04-19 3:46PM EDT2024-07-191.641.541.59+0.21+14.69%2604,12926.39%
SPY240731P004050002024-04-18 1:53PM EDT2024-07-311.691.811.870.00-14322325.72%
SPY240816P004050002024-04-18 2:45PM EDT2024-08-162.072.212.270.00-81,40325.03%
SPY240830P004050002024-04-19 12:18PM EDT2024-08-302.642.532.61+0.28+11.86%22524.50%
SPY240920P004050002024-04-19 3:41PM EDT2024-09-203.203.053.10+0.33+11.50%47635,72923.79%
SPY240930P004050002024-04-19 3:44PM EDT2024-09-303.443.273.36+0.33+10.61%10213623.55%
SPY241220P004050002024-04-19 3:25PM EDT2024-12-205.515.355.45+0.53+10.64%912,51222.16%
SPY241231P004050002024-04-19 1:52PM EDT2024-12-315.415.495.70+0.39+7.77%511,43221.99%
SPY250117P004050002024-04-19 3:53PM EDT2025-01-175.975.906.08+0.27+4.74%942,69521.74%
SPY250321P004050002024-04-19 3:31PM EDT2025-03-217.487.347.47+0.74+10.98%812,85920.98%
SPY250331P004050002024-04-19 10:37AM EDT2025-03-317.437.297.93+0.10+1.36%12921.11%
SPY250620P004050002024-04-19 3:42PM EDT2025-06-209.329.089.57+0.36+4.02%2430920.34%
SPY250919P004050002024-04-10 2:50PM EDT2025-09-199.4210.7311.650.00--3119.91%
SPY251219P004050002024-04-18 2:03PM EDT2025-12-1912.4511.9913.47+0.17+1.38%488219.48%
SPY260116P004050002024-04-19 1:27PM EDT2026-01-1613.1512.2914.09+0.92+7.52%114119.41%
SPY261218P004050002024-04-19 3:29PM EDT2026-12-1818.0116.2219.90+0.99+5.82%171,04518.33%