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
430,42-0,97 (-0,22%)
Al cierre: 04:00PM EDT
430,69 +0,27 (+0,06%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:441.00
Llamadaspara25 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY230925C004410002023-09-22 4:13PM EDT2023-09-250.010.000.01-0.06-85.71%5,8481,84413.28%
SPY230926C004410002023-09-22 4:14PM EDT2023-09-260.040.030.04-0.14-77.78%2,7531,82413.18%
SPY230927C004410002023-09-22 4:14PM EDT2023-09-270.080.080.09-0.22-73.33%4,3552,31813.04%
SPY230928C004410002023-09-22 4:06PM EDT2023-09-280.180.190.20-0.31-63.27%1,3891,34713.72%
SPY230929C004410002023-09-22 4:12PM EDT2023-09-290.330.340.35-0.36-52.17%5,6379,95814.36%
SPY231006C004410002023-09-22 4:09PM EDT2023-10-061.211.221.24-0.44-26.67%1,1911,91514.56%
SPY231013C004410002023-09-22 4:00PM EDT2023-10-132.102.162.18-0.49-18.92%43260214.88%
SPY231020C004410002023-09-22 4:14PM EDT2023-10-203.103.063.08-0.36-10.40%4,3315,43415.15%
SPY231027C004410002023-09-22 3:54PM EDT2023-10-273.743.893.93-0.58-13.43%67989315.36%
SPY231117C004410002023-09-22 3:59PM EDT2023-11-176.326.456.49-0.57-8.27%1,7521,26616.27%
SPY231215C004410002023-09-22 3:41PM EDT2023-12-159.249.319.37-0.66-6.67%2534,54616.93%
SPY240315C004410002023-09-22 2:56PM EDT2024-03-1518.2717.4418.20-0.33-1.77%3024419.26%
SPY240628C004410002023-09-21 9:34AM EDT2024-06-2826.7025.9827.49-2.67-9.09%11121.41%
Ventaspara25 de septiembre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY230925P004410002023-09-22 4:08PM EDT2023-09-2510.399.9710.50+0.57+5.80%5117340.00%
SPY230926P004410002023-09-22 3:56PM EDT2023-09-2610.449.4810.95+0.73+7.52%1011,80820.61%
SPY230927P004410002023-09-22 4:04PM EDT2023-09-2710.559.8210.59+0.84+8.65%881,1629.57%
SPY230928P004410002023-09-22 1:28PM EDT2023-09-2810.2610.1810.35+0.71+7.43%535230.00%
SPY230929P004410002023-09-22 3:58PM EDT2023-09-2910.6110.2610.42+0.57+5.68%82710,6330.00%
SPY231006P004410002023-09-22 4:08PM EDT2023-10-0610.9710.7610.89+0.32+3.00%6312,9119.46%
SPY231013P004410002023-09-22 3:23PM EDT2023-10-1310.4211.3211.43-0.73-6.55%2402,24110.25%
SPY231020P004410002023-09-22 3:58PM EDT2023-10-2012.0411.8411.93+0.34+2.91%38318,63510.46%
SPY231027P004410002023-09-22 4:00PM EDT2023-10-2712.3912.2812.39+0.67+5.72%30267710.52%
SPY231117P004410002023-09-22 3:52PM EDT2023-11-1714.0313.6013.69+1.34+10.56%1071,54010.68%
SPY231215P004410002023-09-22 3:41PM EDT2023-12-1514.5215.2515.31-0.48-3.20%402,94910.93%
SPY240315P004410002023-09-22 11:07AM EDT2024-03-1519.3519.0620.12+0.31+1.63%247811.85%
SPY240628P004410002023-09-22 3:53PM EDT2024-06-2824.1023.0824.88+2.05+9.30%11412.61%