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
494,93-4,59 (-0,92%)
A partir del 02:38PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:440.00
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240419C004400002024-04-19 1:43PM EDT2024-04-1956.8755.9257.04-2.86-4.79%123839163.57%
SPY240426C004400002024-04-19 1:43PM EDT2024-04-2657.5256.7857.23-6.37-9.97%4562.39%
SPY240430C004400002024-04-19 10:56AM EDT2024-04-3058.3756.9457.55-3.39-5.49%925852.50%
SPY240503C004400002024-04-19 10:53AM EDT2024-05-0360.2157.4457.85-7.06-10.50%650750.23%
SPY240510C004400002024-04-19 1:58PM EDT2024-05-1059.1558.1458.54-17.52-22.85%54644.30%
SPY240517C004400002024-04-19 11:16AM EDT2024-05-1757.8958.8259.39-3.61-5.87%1072,25941.38%
SPY240524C004400002024-04-15 1:30PM EDT2024-05-2470.1559.5660.010.00-1138.87%
SPY240531C004400002024-04-19 1:19PM EDT2024-05-3161.4960.2160.66-2.29-3.59%610537.15%
SPY240621C004400002024-04-19 12:17PM EDT2024-06-2161.3062.0062.62-4.04-6.18%214,89734.13%
SPY240628C004400002024-04-17 12:05PM EDT2024-06-2866.9862.3863.010.00-156233.07%
SPY240719C004400002024-04-19 12:17PM EDT2024-07-1963.6463.9064.44-7.40-10.42%1313131.13%
SPY240731C004400002024-04-19 12:11PM EDT2024-07-3165.1965.1065.70-2.59-3.82%57130.94%
SPY240816C004400002024-04-19 1:22PM EDT2024-08-1667.9566.8367.43-1.98-2.83%713530.86%
SPY240830C004400002024-04-10 11:08AM EDT2024-08-3085.4468.1169.190.00-21631.13%
SPY240920C004400002024-04-19 12:19PM EDT2024-09-2069.6169.9470.67-3.19-4.38%81,74530.42%
SPY240930C004400002024-04-18 2:47PM EDT2024-09-3073.2970.0871.060.00-140529.85%
SPY241220C004400002024-04-19 2:04PM EDT2024-12-2077.7177.3078.23-2.13-2.67%210,87929.88%
SPY241231C004400002024-04-17 3:47PM EDT2024-12-3182.9277.6678.780.00-223529.63%
SPY250117C004400002024-04-19 1:16PM EDT2025-01-1779.9078.8480.05-5.84-6.81%52,88229.58%
SPY250321C004400002024-04-19 10:13AM EDT2025-03-2186.9284.0185.74-1.04-1.18%270630.19%
SPY250331C004400002024-04-11 2:22PM EDT2025-03-31105.0084.0886.020.00-21029.92%
SPY250620C004400002024-04-18 1:51PM EDT2025-06-2094.1990.1492.360.00-772930.36%
SPY251219C004400002024-04-19 1:40PM EDT2025-12-19102.46100.40104.02-18.79-15.50%11,68630.62%
SPY260116C004400002024-04-18 3:54PM EDT2026-01-16105.79100.99105.500.00-773330.58%
SPY261218C004400002024-04-17 10:52AM EDT2026-12-18126.75118.00122.500.00-15930.68%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240419P004400002024-04-19 12:07PM EDT2024-04-190.010.000.010.00-35426,38471.88%
SPY240426P004400002024-04-19 2:07PM EDT2024-04-260.090.070.08+0.02+28.57%1,25182434.18%
SPY240430P004400002024-04-19 12:57PM EDT2024-04-300.160.140.15+0.02+14.29%2,4455,68630.37%
SPY240503P004400002024-04-19 1:00PM EDT2024-05-030.260.250.26+0.07+36.84%62246129.54%
SPY240510P004400002024-04-19 2:09PM EDT2024-05-100.430.410.43+0.07+19.44%13773326.56%
SPY240517P004400002024-04-19 2:19PM EDT2024-05-170.640.650.66+0.08+14.29%1,44522,13225.10%
SPY240524P004400002024-04-19 1:55PM EDT2024-05-240.800.870.89+0.05+6.67%9737723.96%
SPY240531P004400002024-04-19 2:08PM EDT2024-05-311.091.091.10+0.11+11.22%2446,25722.99%
SPY240621P004400002024-04-19 1:46PM EDT2024-06-211.901.971.99+0.13+7.34%1,05664,37221.81%
SPY240628P004400002024-04-19 1:52PM EDT2024-06-282.112.252.28+0.11+5.50%1033,63521.50%
SPY240719P004400002024-04-19 2:12PM EDT2024-07-193.113.113.14+0.41+15.19%8272,19220.74%
SPY240731P004400002024-04-19 12:04PM EDT2024-07-313.513.553.59+0.23+7.01%2365720.35%
SPY240816P004400002024-04-19 1:02PM EDT2024-08-164.154.194.23+0.32+8.36%282,73119.99%
SPY240830P004400002024-04-19 2:11PM EDT2024-08-304.704.694.74+0.62+15.20%89519.67%
SPY240920P004400002024-04-19 2:04PM EDT2024-09-205.485.455.49+0.33+6.41%3818,28419.27%
SPY240930P004400002024-04-19 1:11PM EDT2024-09-305.725.795.86+0.42+7.92%302,04219.14%
SPY241220P004400002024-04-19 1:57PM EDT2024-12-208.758.848.91+0.26+3.06%7618,02618.52%
SPY241231P004400002024-04-19 1:07PM EDT2024-12-319.099.129.26+0.93+11.40%1740418.42%
SPY250117P004400002024-04-19 2:09PM EDT2025-01-179.699.689.79+0.44+4.76%357,69618.28%
SPY250321P004400002024-04-19 11:32AM EDT2025-03-2112.0011.6311.77+0.75+6.67%111,70817.92%
SPY250331P004400002024-04-19 12:31PM EDT2025-03-3112.3211.7312.26+0.75+6.48%16018.00%
SPY250620P004400002024-04-17 1:26PM EDT2025-06-2014.0614.0514.32+0.34+2.48%14,68717.47%
SPY250919P004400002024-04-19 12:23PM EDT2025-09-1916.6816.1416.77+0.86+5.44%11917.19%
SPY251219P004400002024-04-18 1:24PM EDT2025-12-1917.8018.2818.96-0.20-1.11%11,92316.93%
SPY260116P004400002024-04-19 11:20AM EDT2026-01-1618.7118.3119.85+0.35+1.91%497716.97%
SPY261218P004400002024-04-16 2:15PM EDT2026-12-1823.5323.2426.570.00-45216.24%