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
523,07-0,10 (-0,02%)
Al cierre: 04:00PM EDT
522,95 -0,12 (-0,02%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:464.00
Opciones de comprapara1 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240405C004640002024-03-25 1:31PM EDT2024-04-0557.5159.5760.030.00-8851.81%
SPY240419C004640002024-03-28 12:24PM EDT2024-04-1961.1260.8161.28+3.18+5.49%13413038.22%
SPY240430C004640002024-03-25 3:57PM EDT2024-04-3058.8161.6262.050.00-121533.96%
SPY240517C004640002024-03-22 11:40AM EDT2024-05-1762.3963.4063.750.00-21,14931.83%
SPY240531C004640002024-03-25 10:58AM EDT2024-05-3162.6064.6864.840.00-120630.28%
SPY240621C004640002024-03-28 12:06PM EDT2024-06-2167.0966.4566.89+7.61+12.79%21229.49%
SPY240628C004640002024-03-28 12:00PM EDT2024-06-2867.4166.5967.09+8.80+15.01%21,14828.64%
SPY240719C004640002024-03-28 2:55PM EDT2024-07-1968.4367.7668.56+5.14+8.12%10013527.70%
SPY240731C004640002024-03-18 11:48AM EDT2024-07-3162.5768.7969.670.00-2227.63%
SPY240830C004640002024-02-27 4:01PM EDT2024-08-3058.2371.9672.920.00--328.06%
SPY240930C004640002024-03-08 12:02PM EDT2024-09-3069.2673.7775.040.00-17227.46%
Opciones de ventapara1 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240401P004640002024-03-26 12:42PM EDT2024-04-010.010.000.01-0.01-50.00%121139.06%
SPY240402P004640002024-03-27 2:27PM EDT2024-04-020.020.010.020.00-606037.50%
SPY240403P004640002024-03-28 2:38PM EDT2024-04-030.020.020.03-0.01-33.33%120835.55%
SPY240405P004640002024-03-28 10:07AM EDT2024-04-050.040.030.04-0.03-42.86%23031.84%
SPY240419P004640002024-03-28 4:01PM EDT2024-04-190.230.220.23-0.01-4.17%188,67424.07%
SPY240430P004640002024-03-28 12:31PM EDT2024-04-300.330.330.34-0.02-5.71%52,14920.95%
SPY240517P004640002024-03-28 3:49PM EDT2024-05-170.660.660.67+0.01+1.54%167,22519.25%
SPY240531P004640002024-03-28 11:07AM EDT2024-05-310.950.960.980.00-4511,09918.41%
SPY240621P004640002024-03-28 3:38PM EDT2024-06-211.591.601.62-0.01-0.62%2342,03417.95%
SPY240628P004640002024-03-25 9:30AM EDT2024-06-282.101.811.850.00-102,02817.84%
SPY240719P004640002024-03-21 3:42PM EDT2024-07-192.632.462.500.00-167517.46%
SPY240731P004640002024-03-19 12:51PM EDT2024-07-313.842.822.870.00-51417.27%
SPY240830P004640002024-03-27 3:19PM EDT2024-08-304.033.803.860.00-19816.98%
SPY240930P004640002024-03-25 2:21PM EDT2024-09-305.124.744.850.00-1033616.72%