Mercados españoles cerrados en 4 hrs 59 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
504,45-6,40 (-1,25%)
Al cierre: 04:00PM EDT
503,33 -1,12 (-0,22%)
Antes de la apertura: 06:31AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:410.00
Opciones de comprapara16 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240419C004100002024-04-15 2:21PM EDT2024-04-1995.790.000.000.00-800.00%
SPY240426C004100002024-04-15 2:49PM EDT2024-04-2695.910.000.000.00-500.00%
SPY240430C004100002024-04-04 10:54AM EDT2024-04-30114.380.000.000.00-200.00%
SPY240517C004100002024-04-15 9:40AM EDT2024-05-17107.620.000.000.00-100.00%
SPY240524C004100002024-04-09 2:07PM EDT2024-05-24110.320.000.000.00--00.00%
SPY240531C004100002024-04-05 3:33PM EDT2024-05-31112.600.000.000.00-500.00%
SPY240621C004100002024-04-15 3:59PM EDT2024-06-2199.800.000.000.00-1400.00%
SPY240628C004100002024-03-06 2:54PM EDT2024-06-28106.17113.05114.680.00-29066.22%
SPY240719C004100002024-04-01 11:06AM EDT2024-07-19118.560.000.000.00-900.00%
SPY240731C004100002024-02-20 2:38PM EDT2024-07-3194.64120.14120.770.00-2263.45%
SPY240816C004100002024-03-15 4:11PM EDT2024-08-16110.28109.07109.700.00-81146.13%
SPY240920C004100002024-04-15 2:40PM EDT2024-09-20107.260.000.000.00-200.00%
SPY240930C004100002024-04-04 4:12PM EDT2024-09-30115.000.000.000.00-400.00%
SPY241220C004100002024-04-15 3:35PM EDT2024-12-20112.600.000.000.00-2000.00%
SPY241231C004100002024-03-28 1:05PM EDT2024-12-31130.080.000.000.00-1500.00%
SPY250117C004100002024-04-15 3:32PM EDT2025-01-17113.930.000.000.00-400.00%
SPY250321C004100002024-03-21 1:32PM EDT2025-03-21135.500.000.000.00-300.00%
SPY250331C004100002024-04-04 2:16PM EDT2025-03-31130.610.000.000.00-100.00%
SPY250620C004100002024-04-15 4:03PM EDT2025-06-20123.900.000.000.00-200.00%
SPY250919C004100002024-04-12 4:03PM EDT2025-09-19134.030.000.000.00--00.00%
SPY251219C004100002024-04-15 2:55PM EDT2025-12-19131.200.000.000.00-100.00%
SPY260116C004100002024-04-15 1:18PM EDT2026-01-16138.000.000.000.00-100.00%
SPY261218C004100002024-04-15 12:01PM EDT2026-12-18156.250.000.000.00-600.00%
Opciones de ventapara16 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240419P004100002024-04-15 4:05PM EDT2024-04-190.020.000.000.00-100050.00%
SPY240426P004100002024-04-15 1:51PM EDT2024-04-260.120.000.000.00-2025.00%
SPY240430P004100002024-04-15 2:08PM EDT2024-04-300.140.000.000.00-2025.00%
SPY240503P004100002024-04-15 3:31PM EDT2024-05-030.200.000.000.00-399025.00%
SPY240510P004100002024-04-15 2:33PM EDT2024-05-100.250.000.000.00-1012.50%
SPY240517P004100002024-04-15 3:51PM EDT2024-05-170.370.000.000.00-261012.50%
SPY240524P004100002024-04-15 3:03PM EDT2024-05-240.480.000.000.00-69012.50%
SPY240531P004100002024-04-15 3:27PM EDT2024-05-310.600.000.000.00-500012.50%
SPY240621P004100002024-04-15 4:00PM EDT2024-06-211.050.000.000.00-757012.50%
SPY240628P004100002024-04-15 3:57PM EDT2024-06-281.180.000.000.00-244012.50%
SPY240719P004100002024-04-15 3:47PM EDT2024-07-191.760.000.000.00-19306.25%
SPY240731P004100002024-04-15 2:43PM EDT2024-07-311.950.000.000.00-306.25%
SPY240816P004100002024-04-15 3:34PM EDT2024-08-162.390.000.000.00-2306.25%
SPY240830P004100002024-04-15 3:18PM EDT2024-08-302.870.000.000.00-106.25%
SPY240920P004100002024-04-15 3:58PM EDT2024-09-203.230.000.000.00-2206.25%
SPY240930P004100002024-04-12 1:51PM EDT2024-09-303.080.000.000.00-4606.25%
SPY241220P004100002024-04-15 4:01PM EDT2024-12-205.650.000.000.00-8106.25%
SPY241231P004100002024-04-15 2:51PM EDT2024-12-315.830.000.000.00-606.25%
SPY250117P004100002024-04-15 3:51PM EDT2025-01-176.150.000.000.00-1806.25%
SPY250321P004100002024-04-15 3:55PM EDT2025-03-217.660.000.000.00-1803.13%
SPY250331P004100002024-04-15 3:24PM EDT2025-03-317.920.000.000.00-3103.13%
SPY250620P004100002024-04-15 3:33PM EDT2025-06-209.550.000.000.00-203.13%
SPY250919P004100002024-04-12 4:00PM EDT2025-09-1910.470.000.000.00-103.13%
SPY251219P004100002024-04-15 3:52PM EDT2025-12-1913.350.000.000.00-303.13%
SPY260116P004100002024-04-04 3:56PM EDT2026-01-1612.160.000.000.00-103.13%
SPY261218P004100002024-04-15 3:18PM EDT2026-12-1818.160.000.000.00-5003.13%