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:455.00
Opciones de comprapara22 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240426C004550002024-04-19 10:25AM EDT2024-04-2642.7440.5440.94-4.85-10.19%74043.92%
SPY240430C004550002024-04-19 3:24PM EDT2024-04-3040.7840.7041.23-7.41-15.38%444036.65%
SPY240503C004550002024-04-19 12:40PM EDT2024-05-0341.7541.3741.76-6.48-13.44%22535.69%
SPY240510C004550002024-04-19 2:02PM EDT2024-05-1043.7542.1842.64-3.22-6.86%11232.74%
SPY240517C004550002024-04-19 3:47PM EDT2024-05-1743.0043.1243.56-4.49-9.45%2948631.28%
SPY240524C004550002024-04-19 4:13PM EDT2024-05-2444.3244.2344.43-4.80-9.77%12430.24%
SPY240531C004550002024-04-19 1:03PM EDT2024-05-3147.0044.9045.09-2.75-5.53%177429.09%
SPY240621C004550002024-04-19 3:48PM EDT2024-06-2146.8646.9847.56-4.46-8.69%11416,96628.00%
SPY240628C004550002024-04-18 4:10PM EDT2024-06-2851.4647.2647.900.00-292727.08%
SPY240719C004550002024-04-19 9:56AM EDT2024-07-1953.3349.1749.74-2.42-4.34%372926.19%
SPY240731C004550002024-04-19 2:26PM EDT2024-07-3151.7050.3851.02-18.85-26.72%11826.16%
SPY240816C004550002024-04-18 1:20PM EDT2024-08-1656.5452.4052.980.00-1597126.49%
SPY240830C004550002024-04-18 10:08AM EDT2024-08-3059.0653.8354.820.00-2926.92%
SPY240920C004550002024-04-19 2:32PM EDT2024-09-2056.8555.7956.52-16.44-22.43%25,43626.59%
SPY240930C004550002024-04-04 2:39PM EDT2024-09-3077.6056.0956.940.00-927926.13%
SPY241220C004550002024-04-19 12:26PM EDT2024-12-2065.0064.0264.98-3.45-5.04%3014,09127.08%
SPY241231C004550002024-04-15 1:21PM EDT2024-12-3176.3564.2765.420.00-53626.79%
SPY250117C004550002024-04-18 10:02AM EDT2025-01-1771.3065.5766.840.00-22,37426.87%
SPY250321C004550002024-04-19 11:07AM EDT2025-03-2174.5871.0672.65-2.69-3.48%239027.63%
SPY250331C004550002024-04-15 9:46AM EDT2025-03-3189.0371.2973.070.00-5527.47%
SPY250620C004550002024-04-19 1:20PM EDT2025-06-2080.1577.5779.61-1.92-2.34%21,55428.10%
SPY250919C004550002024-04-16 9:55AM EDT2025-09-1992.5983.2886.050.00-237328.50%
SPY251219C004550002024-04-19 11:43AM EDT2025-12-1991.7588.4491.97-4.25-4.43%426,53428.81%
SPY260116C004550002024-04-19 2:32PM EDT2026-01-1691.6689.2593.48-16.34-15.13%37128.80%
SPY261218C004550002024-04-18 11:30AM EDT2026-12-18115.43106.50111.500.00-21129.38%
Opciones de ventapara22 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240422P004550002024-04-19 3:58PM EDT2024-04-220.020.010.02-0.04-66.67%212843.36%
SPY240423P004550002024-04-19 3:24PM EDT2024-04-230.030.030.04-0.02-40.00%3115238.28%
SPY240426P004550002024-04-19 3:59PM EDT2024-04-260.100.090.10-0.01-9.09%6,2832,41930.47%
SPY240430P004550002024-04-19 4:00PM EDT2024-04-300.200.190.21+0.01+5.26%9862,21126.42%
SPY240503P004550002024-04-19 3:59PM EDT2024-05-030.410.400.42+0.07+20.59%5171,49026.22%
SPY240510P004550002024-04-19 4:13PM EDT2024-05-100.770.750.77+0.14+22.22%48176123.99%
SPY240517P004550002024-04-19 4:11PM EDT2024-05-171.171.161.18+0.27+30.00%1,549100,97622.86%
SPY240524P004550002024-04-19 3:52PM EDT2024-05-241.631.541.58+0.34+26.36%1681,00722.00%
SPY240531P004550002024-04-19 3:49PM EDT2024-05-311.861.851.89+0.34+22.37%67711,94521.08%
SPY240621P004550002024-04-19 4:07PM EDT2024-06-213.183.113.15+0.42+15.22%1,16270,10320.11%
SPY240628P004550002024-04-19 2:49PM EDT2024-06-283.753.493.56+1.15+44.23%7184,64919.89%
SPY240719P004550002024-04-19 3:59PM EDT2024-07-194.604.544.62+0.73+18.86%2469,25819.16%
SPY240731P004550002024-04-19 9:58AM EDT2024-07-314.455.085.20-0.02-0.45%11,20018.84%
SPY240816P004550002024-04-19 3:53PM EDT2024-08-166.025.835.94+0.67+12.52%4510,34918.49%
SPY240830P004550002024-04-19 2:00PM EDT2024-08-306.256.416.55+0.57+10.04%14618.21%
SPY240920P004550002024-04-19 3:17PM EDT2024-09-207.537.327.40+0.88+13.23%21018,29717.84%
SPY240930P004550002024-04-19 3:11PM EDT2024-09-307.957.697.83+1.10+16.06%9382517.73%
SPY241220P004550002024-04-19 3:34PM EDT2024-12-2011.4911.2811.42+1.08+10.37%7823,41517.36%
SPY241231P004550002024-04-19 3:36PM EDT2024-12-3112.0011.5711.87+1.88+18.58%23917.33%
SPY250117P004550002024-04-19 3:58PM EDT2025-01-1712.3512.2512.47+0.95+8.33%198,84017.21%
SPY250321P004550002024-04-19 3:37PM EDT2025-03-2114.7114.3514.63+0.71+5.07%999316.90%
SPY250331P004550002024-04-17 10:43AM EDT2025-03-3113.4314.3815.230.00-2717.02%
SPY250620P004550002024-04-17 12:42PM EDT2025-06-2016.8616.9417.410.00-14,83916.53%
SPY250919P004550002024-04-12 12:50PM EDT2025-09-1917.4419.2620.310.00-1487416.44%
SPY251219P004550002024-04-19 11:43AM EDT2025-12-1921.4121.1222.56+0.81+3.93%354,86516.17%
SPY260116P004550002024-04-19 11:44AM EDT2026-01-1622.0021.2223.47+0.67+3.14%553116.21%
SPY261218P004550002024-04-19 1:16PM EDT2026-12-1828.0026.5030.68-0.87-3.01%18715.63%