Mercados españoles abiertos en 6 hrs 10 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
503,53-0,92 (-0,18%)
Al cierre: 04:00PM EDT
504,94 +1,41 (+0,28%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:464.00
Opciones de comprapara17 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240418C004640002024-04-09 10:58AM EDT2024-04-1852.1739.6540.050.00--161.57%
SPY240419C004640002024-04-12 3:59PM EDT2024-04-1947.3739.7540.130.00-112552.69%
SPY240422C004640002024-04-10 9:46AM EDT2024-04-2250.1339.8140.230.00--8341.58%
SPY240430C004640002024-04-11 2:57PM EDT2024-04-3056.3340.6641.110.00-121433.28%
SPY240517C004640002024-04-16 12:03PM EDT2024-05-1743.4943.2143.40-5.70-11.59%3891,34429.70%
SPY240531C004640002024-04-16 2:52PM EDT2024-05-3146.4844.8445.04-8.13-14.89%420628.23%
SPY240621C004640002024-04-16 11:27AM EDT2024-06-2148.2446.9847.57-9.86-16.97%23827.43%
SPY240628C004640002024-04-12 9:32AM EDT2024-06-2858.0247.2447.910.00-3961,81326.58%
SPY240719C004640002024-04-02 12:04PM EDT2024-07-1962.3749.1749.740.00-618525.75%
SPY240731C004640002024-04-10 1:08PM EDT2024-07-3158.8050.3951.060.00-1225.77%
SPY240830C004640002024-02-27 4:01PM EDT2024-08-3058.2372.0372.930.00--343.21%
SPY240930C004640002024-04-05 10:47AM EDT2024-09-3068.3056.2256.990.00-58625.77%
Opciones de ventapara17 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240418P004640002024-04-16 2:53PM EDT2024-04-180.050.040.050.00-24830146.68%
SPY240419P004640002024-04-16 3:41PM EDT2024-04-190.080.070.08-0.07-46.67%1158,91040.43%
SPY240422P004640002024-04-16 4:06PM EDT2024-04-220.100.100.11-0.08-44.44%45829.88%
SPY240430P004640002024-04-16 2:27PM EDT2024-04-300.370.400.41-0.12-24.49%1882,12824.39%
SPY240517P004640002024-04-16 3:46PM EDT2024-05-171.301.391.41-0.26-16.67%3386,70321.69%
SPY240531P004640002024-04-16 12:01PM EDT2024-05-312.202.072.120.00-1395020.21%
SPY240621P004640002024-04-16 1:29PM EDT2024-06-213.433.373.42+0.07+2.08%1652,38519.49%
SPY240628P004640002024-04-12 3:57PM EDT2024-06-283.123.753.810.00-21,42119.25%
SPY240719P004640002024-04-16 1:52PM EDT2024-07-194.974.764.82-0.03-0.60%1280118.53%
SPY240731P004640002024-04-10 9:41AM EDT2024-07-313.955.285.390.00-11918.24%
SPY240830P004640002024-04-01 11:02AM EDT2024-08-303.946.626.740.00-19817.68%
SPY240930P004640002024-04-16 12:20PM EDT2024-09-307.917.978.04+0.80+11.25%14333617.25%
SPY241231P004640002024-04-15 1:24PM EDT2024-12-3111.3511.9212.180.00-433616.98%