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
510,85-7,15 (-1,38%)
Al cierre: 04:00PM EDT
509,98 -0,87 (-0,17%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:415.00
Opciones de comprapara15 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240419C004150002024-04-12 3:22PM EDT2024-04-1995.1596.2996.72-8.04-7.79%28087.72%
SPY240426C004150002024-04-11 3:24PM EDT2024-04-26104.7696.8397.250.00-2366.65%
SPY240430C004150002024-01-17 1:39PM EDT2024-04-3063.9587.5988.100.00-131020.00%
SPY240503C004150002024-04-05 2:01PM EDT2024-05-03104.2697.3597.780.00-252558.06%
SPY240517C004150002024-04-12 2:57PM EDT2024-05-1797.6598.4198.83-8.74-8.22%1950.81%
SPY240524C004150002024-04-10 10:25AM EDT2024-05-24103.4498.8799.60+103.44--149.18%
SPY240531C004150002024-04-11 3:25PM EDT2024-05-31107.5099.4399.880.00-326346.37%
SPY240621C004150002024-04-12 3:00PM EDT2024-06-2199.75100.60101.83-9.20-8.44%411,31943.50%
SPY240628C004150002024-03-20 1:38PM EDT2024-06-28107.39100.43101.950.00-143241.71%
SPY240719C004150002024-03-28 12:38PM EDT2024-07-19115.08101.89102.470.00-32837.90%
SPY240731C004150002024-02-08 2:18PM EDT2024-07-3192.85104.91105.830.00--141.25%
SPY240816C004150002024-03-18 4:01PM EDT2024-08-16108.09104.33104.950.00-631737.23%
SPY240920C004150002024-04-10 2:39PM EDT2024-09-20110.26106.72107.900.00-41,06336.58%
SPY240930C004150002024-04-11 3:31PM EDT2024-09-30114.89107.07107.920.00-95135.51%
SPY241220C004150002024-04-10 12:43PM EDT2024-12-20116.04113.02114.020.00-18,34234.72%
SPY241231C004150002024-04-04 3:32PM EDT2024-12-31116.29113.09114.340.00-15134.25%
SPY250117C004150002024-04-12 11:20AM EDT2025-01-17116.95113.96115.33-0.38-0.32%11,57233.99%
SPY250321C004150002024-04-04 9:43AM EDT2025-03-21130.00118.54120.180.00-19334.14%
SPY250331C004150002024-03-26 1:11PM EDT2025-03-31128.11118.57120.440.00-1133.83%
SPY250620C004150002024-04-12 1:38PM EDT2025-06-20123.60123.93125.91-9.56-7.18%13533.81%
SPY251219C004150002024-04-09 3:41PM EDT2025-12-19138.21132.59136.290.00-61,32633.45%
SPY260116C004150002024-04-12 3:11PM EDT2026-01-16135.00132.70137.50-3.13-2.27%110333.28%
SPY261218C004150002024-03-14 9:40AM EDT2026-12-18151.00147.94152.500.00-152032.59%
Opciones de ventapara15 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240419P004150002024-04-12 2:47PM EDT2024-04-190.080.040.05+0.06+300.00%3424,46161.13%
SPY240426P004150002024-04-12 3:40PM EDT2024-04-260.150.120.13+0.08+114.29%1591946.92%
SPY240430P004150002024-04-12 2:38PM EDT2024-04-300.200.140.16+0.10+100.00%131,22942.14%
SPY240503P004150002024-04-12 2:47PM EDT2024-05-030.240.180.19+0.09+60.00%113039.75%
SPY240510P004150002024-04-12 1:34PM EDT2024-05-100.360.230.25+0.21+140.00%154935.55%
SPY240517P004150002024-04-12 3:56PM EDT2024-05-170.340.320.34+0.14+70.00%1842,39733.13%
SPY240524P004150002024-04-12 2:32PM EDT2024-05-240.460.410.43+0.20+76.92%57031.29%
SPY240531P004150002024-04-12 3:57PM EDT2024-05-310.530.490.52+0.11+26.19%21,41129.82%
SPY240621P004150002024-04-12 2:18PM EDT2024-06-210.990.890.91+0.35+54.69%51121,07127.47%
SPY240628P004150002024-04-12 1:48PM EDT2024-06-281.191.031.07+0.44+58.67%141,34427.00%
SPY240719P004150002024-04-12 2:22PM EDT2024-07-191.621.491.54+0.52+47.27%2501,15525.76%
SPY240731P004150002024-04-10 12:56PM EDT2024-07-311.491.741.820.00-458825.21%
SPY240816P004150002024-04-12 11:46AM EDT2024-08-162.132.132.20+0.50+30.67%1162,43124.59%
SPY240830P004150002024-04-12 11:01AM EDT2024-08-302.632.432.52+0.73+38.42%276224.10%
SPY240920P004150002024-04-12 4:14PM EDT2024-09-202.972.932.98+0.52+21.22%95,35023.43%
SPY240930P004150002024-04-12 12:38PM EDT2024-09-303.403.093.24+0.73+27.34%334823.23%
SPY241220P004150002024-04-12 3:22PM EDT2024-12-205.475.205.31+1.05+23.76%27213,21421.99%
SPY241231P004150002024-04-12 10:36AM EDT2024-12-315.525.345.58+0.82+17.45%19521.86%
SPY250117P004150002024-04-12 3:12PM EDT2025-01-176.025.815.99+1.07+21.62%2483,51821.66%
SPY250321P004150002024-04-12 3:35PM EDT2025-03-217.507.147.39+1.23+19.62%171,65920.95%
SPY250331P004150002024-04-11 2:22PM EDT2025-03-316.537.187.840.00-43221.07%
SPY250620P004150002024-04-12 3:13PM EDT2025-06-209.568.959.51+1.38+16.87%252420.34%
SPY250919P004150002024-04-09 1:48PM EDT2025-09-1910.2010.6011.620.00-2619.95%
SPY251219P004150002024-04-12 11:05AM EDT2025-12-1912.7512.2813.10+1.33+11.65%291119.31%
SPY260116P004150002024-04-12 2:23PM EDT2026-01-1613.3112.1814.22+1.47+12.42%122719.53%
SPY261218P004150002024-04-12 3:38PM EDT2026-12-1818.1015.9719.70+0.60+3.43%15334618.26%