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
529,99-0,07 (-0,01%)
A partir del 12:43PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:460.00
Opciones de comprapara21 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240523C004600002024-05-15 10:18AM EDT2024-05-2367.2470.2570.520.00--181.84%
SPY240524C004600002024-05-21 9:52AM EDT2024-05-2470.1870.4070.70-1.65-2.30%13175.29%
SPY240531C004600002024-05-21 9:55AM EDT2024-05-3170.4470.7571.02-0.92-1.29%31,86551.12%
SPY240607C004600002024-05-21 9:55AM EDT2024-06-0770.9971.3071.58-0.07-0.10%23244.03%
SPY240614C004600002024-05-21 10:14AM EDT2024-06-1471.8671.9072.19-1.08-1.48%14440.47%
SPY240621C004600002024-05-21 11:08AM EDT2024-06-2172.6472.2072.70-0.06-0.08%414,94037.81%
SPY240628C004600002024-05-20 10:54AM EDT2024-06-2873.7972.1772.740.00-102,97334.39%
SPY240719C004600002024-05-21 11:20AM EDT2024-07-1973.9473.1573.79+1.24+1.71%491,28430.43%
SPY240731C004600002024-05-16 12:26PM EDT2024-07-3175.0674.1274.700.00-12529.71%
SPY240816C004600002024-05-21 11:08AM EDT2024-08-1676.2975.8376.37-0.87-1.13%21,84729.78%
SPY240830C004600002024-05-15 10:46AM EDT2024-08-3075.0077.1177.800.00-130729.79%
SPY240920C004600002024-05-20 10:14AM EDT2024-09-2080.0278.8079.440.00-111,85029.22%
SPY240930C004600002024-05-20 10:37AM EDT2024-09-3080.3378.9779.710.00-126728.42%
SPY241018C004600002024-05-20 10:21AM EDT2024-10-1881.5680.0680.860.00-1327.93%
SPY241031C004600002024-05-06 12:40PM EDT2024-10-3168.2081.0081.890.00-3627.85%
SPY241129C004600002024-05-20 2:07PM EDT2024-11-2984.3884.0285.040.00-1728.54%
SPY241220C004600002024-05-21 9:49AM EDT2024-12-2085.8085.6986.34+0.46+0.54%121,56128.18%
SPY241231C004600002024-05-10 10:10AM EDT2024-12-3179.3685.7586.910.00-16627.94%
SPY250117C004600002024-05-20 2:45PM EDT2025-01-1787.8386.7488.270.00-62,14727.99%
SPY250131C004600002024-05-07 11:06AM EDT2025-01-3179.2688.0689.600.00--128.19%
SPY250321C004600002024-05-15 1:11PM EDT2025-03-2192.2992.0793.830.00-1436228.61%
SPY250331C004600002024-05-20 2:49PM EDT2025-03-3193.3892.1894.160.00-11628.36%
SPY250620C004600002024-05-20 12:45PM EDT2025-06-20100.0398.26100.480.00-519228.82%
SPY250919C004600002024-05-21 9:34AM EDT2025-09-19105.12103.89106.97+0.94+0.90%2229.18%
SPY251219C004600002024-05-21 9:30AM EDT2025-12-19110.03108.93112.24+0.23+0.21%293529.12%
SPY260116C004600002024-05-17 12:31PM EDT2026-01-16109.96109.73113.400.00-322828.94%
SPY260618C004600002024-05-17 12:31PM EDT2026-06-18119.03118.19122.500.00-3329.34%
SPY261218C004600002024-04-30 2:41PM EDT2026-12-18111.85126.95131.500.00-26829.40%
Opciones de ventapara21 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240521P004600002024-05-16 4:00PM EDT2024-05-210.010.000.010.00-1169185.94%
SPY240522P004600002024-05-15 12:30PM EDT2024-05-220.030.000.010.00--560.94%
SPY240523P004600002024-05-20 2:54PM EDT2024-05-230.010.000.010.00-50750.00%
SPY240524P004600002024-05-20 3:44PM EDT2024-05-240.010.000.010.00-241,95445.31%
SPY240528P004600002024-05-21 10:10AM EDT2024-05-280.010.010.02-0.01-50.00%112134.38%
SPY240531P004600002024-05-21 9:40AM EDT2024-05-310.040.030.040.00-1015,14731.45%
SPY240607P004600002024-05-21 9:41AM EDT2024-06-070.060.060.07-0.01-14.29%152,34626.17%
SPY240614P004600002024-05-21 12:09PM EDT2024-06-140.130.130.14-0.02-13.33%246024.27%
SPY240621P004600002024-05-21 12:11PM EDT2024-06-210.220.220.23-0.01-4.35%54173,25723.00%
SPY240628P004600002024-05-21 11:23AM EDT2024-06-280.310.310.32-0.02-6.06%3114,54321.92%
SPY240719P004600002024-05-21 12:19PM EDT2024-07-190.640.630.64-0.03-4.48%6810,29919.93%
SPY240731P004600002024-05-21 10:51AM EDT2024-07-310.860.840.86-0.05-5.49%41,99619.26%
SPY240816P004600002024-05-21 12:00PM EDT2024-08-161.181.161.180.00-3,50226,63518.62%
SPY240830P004600002024-05-20 11:22AM EDT2024-08-301.451.441.470.00-4121,60918.17%
SPY240920P004600002024-05-21 12:24PM EDT2024-09-201.951.951.97-0.04-2.01%1841,33617.75%
SPY240930P004600002024-05-21 11:49AM EDT2024-09-302.182.162.17+0.03+1.40%213,04317.49%
SPY241018P004600002024-05-20 3:46PM EDT2024-10-182.652.632.65-0.01-0.38%51,09717.31%
SPY241031P004600002024-05-20 10:57AM EDT2024-10-312.882.922.940.00-2683017.09%
SPY241129P004600002024-05-20 3:45PM EDT2024-11-293.843.823.90-0.02-0.52%158517.12%
SPY241220P004600002024-05-21 10:09AM EDT2024-12-204.424.424.44-0.06-1.34%15138,20516.92%
SPY241231P004600002024-05-20 3:22PM EDT2024-12-314.684.664.690.00-836616.79%
SPY250117P004600002024-05-21 11:50AM EDT2025-01-175.125.125.15-0.02-0.39%2513,28016.70%
SPY250131P004600002024-05-15 11:01AM EDT2025-01-316.045.495.570.00-25016.67%
SPY250321P004600002024-05-21 11:11AM EDT2025-03-216.846.826.87+0.11+1.63%12,28916.44%
SPY250331P004600002024-05-21 11:49AM EDT2025-03-317.107.087.14+0.08+1.14%67016.41%
SPY250620P004600002024-05-21 11:52AM EDT2025-06-209.249.209.28-0.07-0.75%43,05216.18%
SPY250919P004600002024-05-10 12:25PM EDT2025-09-1913.4611.5611.710.00-42016.07%
SPY251219P004600002024-05-21 9:30AM EDT2025-12-1913.9513.5913.91+0.20+1.45%22,21215.92%
SPY260116P004600002024-05-20 11:39AM EDT2026-01-1614.1213.7614.900.00-644116.05%
SPY260618P004600002024-05-20 9:51AM EDT2026-06-1817.1016.2917.960.00-21115.69%
SPY261218P004600002024-05-17 10:46AM EDT2026-12-1820.9019.4421.480.00-1,0001,15915.42%