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
526,24-3,57 (-0,67%)
A partir del 02:58PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:482.00
Opciones de comprapara29 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240530C004820002024-05-22 1:05PM EDT2024-05-3049.6044.3744.670.00--163.67%
SPY240531C004820002024-05-28 2:30PM EDT2024-05-3146.3644.6544.910.00-14758.62%
SPY240607C004820002024-05-29 11:51AM EDT2024-06-0745.3545.5445.83-1.63-3.47%18441.15%
SPY240614C004820002024-05-21 2:57PM EDT2024-06-1450.5946.3146.420.00-131434.47%
SPY240621C004820002024-05-22 1:37PM EDT2024-06-2151.0346.4747.210.00-544331.90%
SPY240628C004820002024-05-28 9:57AM EDT2024-06-2849.5346.6647.250.00-119828.19%
SPY240719C004820002024-05-24 3:53PM EDT2024-07-1950.6348.1948.710.00-113224.93%
SPY240731C004820002024-05-10 9:57AM EDT2024-07-3147.0649.4149.660.00-1224.16%
SPY240816C004820002024-05-28 9:52AM EDT2024-08-1654.1651.3451.870.00-13124.87%
SPY240830C004820002024-05-23 10:54AM EDT2024-08-3056.0252.9153.600.00-23725.15%
SPY241231C004820002024-05-10 3:13PM EDT2024-12-3160.3363.5664.470.00-12024.78%
SPY250331C004820002024-05-28 3:15PM EDT2025-03-3173.0270.8472.510.00-1225.61%
Opciones de ventapara29 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240530P004820002024-05-29 12:24PM EDT2024-05-300.010.000.01-0.03-75.00%105041.41%
SPY240531P004820002024-05-29 1:37PM EDT2024-05-310.010.010.02-0.01-50.00%2,5517,02036.33%
SPY240603P004820002024-05-24 12:52PM EDT2024-06-030.050.020.030.00-505026.95%
SPY240604P004820002024-05-28 11:42AM EDT2024-06-040.050.030.040.00-6625.78%
SPY240607P004820002024-05-29 11:09AM EDT2024-06-070.100.090.10+0.01+11.11%22368624.17%
SPY240614P004820002024-05-29 11:05AM EDT2024-06-140.290.280.29+0.03+11.54%686921.85%
SPY240621P004820002024-05-29 2:15PM EDT2024-06-210.490.490.50+0.05+11.36%13937,28920.34%
SPY240628P004820002024-05-29 2:35PM EDT2024-06-280.710.690.70+0.04+5.97%1611,32319.18%
SPY240719P004820002024-05-29 2:11PM EDT2024-07-191.361.381.39+0.12+9.68%377,60717.40%
SPY240731P004820002024-05-29 11:16AM EDT2024-07-311.871.791.80+0.36+23.84%1412816.80%
SPY240816P004820002024-05-29 10:58AM EDT2024-08-162.362.372.38+0.38+19.19%1436116.30%
SPY240830P004820002024-05-29 9:46AM EDT2024-08-302.972.822.83+0.42+16.47%368415.86%
SPY241031P004820002024-05-28 11:30AM EDT2024-10-314.545.055.090.00-134715.11%
SPY241129P004820002024-05-15 3:55PM EDT2024-11-295.946.386.480.00-404215.27%
SPY241231P004820002024-04-25 10:29AM EDT2024-12-3115.296.856.910.00-4914.48%
SPY250131P004820002024-05-28 11:24AM EDT2025-01-317.998.558.660.00-3314.95%
SPY250331P004820002024-05-15 9:33AM EDT2025-03-3110.8010.5510.630.00-1114.79%