Mercados españoles cerrados en 4 hrs 11 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
505,41-0,24 (-0,05%)
Al cierre: 04:00PM EDT
502,78 -2,63 (-0,52%)
Antes de la apertura: 07:19AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:488.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C004880002024-04-24 12:19PM EDT2024-04-2516.060.000.000.00-801850.00%
SPY240426C004880002024-04-24 2:33PM EDT2024-04-2617.110.000.000.00-143030.00%
SPY240429C004880002024-04-24 3:28PM EDT2024-04-2918.490.000.000.00-2130.00%
SPY240430C004880002024-04-24 1:35PM EDT2024-04-3018.140.000.000.00-15100.00%
SPY240501C004880002024-04-19 3:13PM EDT2024-05-0111.490.000.000.00-54590.00%
SPY240502C004880002024-04-22 2:07PM EDT2024-05-0215.530.000.000.00-21620.00%
SPY240503C004880002024-04-24 2:08PM EDT2024-05-0319.000.000.000.00-770.00%
SPY240510C004880002024-04-23 10:27AM EDT2024-05-1019.410.000.000.00-140.00%
SPY240517C004880002024-04-24 1:50PM EDT2024-05-1721.870.000.000.00-42,9300.00%
SPY240524C004880002024-04-23 12:15PM EDT2024-05-2422.670.000.000.00-30280.00%
SPY240531C004880002024-04-23 1:28PM EDT2024-05-3123.420.000.000.00-22820.00%
SPY240621C004880002024-04-23 2:58PM EDT2024-06-2126.330.000.000.00-13030.00%
SPY240628C004880002024-04-18 11:13AM EDT2024-06-2826.500.000.000.00-1000.00%
SPY240719C004880002024-04-24 12:31PM EDT2024-07-1927.480.000.000.00-28470.00%
SPY240731C004880002024-04-23 10:19AM EDT2024-07-3129.060.000.000.00-2402080.00%
SPY240816C004880002024-04-15 11:54AM EDT2024-08-1640.120.000.000.00-300.00%
SPY240830C004880002024-04-18 9:51AM EDT2024-08-3032.800.000.000.00--50.00%
SPY241231C004880002024-04-18 10:54AM EDT2024-12-3146.050.000.000.00-6590.00%
SPY250331C004880002024-04-15 10:56AM EDT2025-03-3160.940.000.000.00--30.00%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425P004880002024-04-24 4:14PM EDT2024-04-250.020.000.000.00-1,0072,27312.50%
SPY240426P004880002024-04-24 4:07PM EDT2024-04-260.060.000.000.00-9562,93412.50%
SPY240429P004880002024-04-24 4:06PM EDT2024-04-290.120.000.000.00-1,3584,6526.25%
SPY240430P004880002024-04-24 3:59PM EDT2024-04-300.160.000.000.00-1,3642,2746.25%
SPY240501P004880002024-04-24 4:00PM EDT2024-05-010.300.000.000.00-3957086.25%
SPY240502P004880002024-04-24 12:19PM EDT2024-05-020.670.000.000.00-7756.25%
SPY240503P004880002024-04-24 4:14PM EDT2024-05-030.790.000.000.00-3751,1566.25%
SPY240510P004880002024-04-24 4:10PM EDT2024-05-101.480.000.000.00-2978183.13%
SPY240517P004880002024-04-24 4:08PM EDT2024-05-172.330.000.000.00-1,43144,8893.13%
SPY240524P004880002024-04-24 4:11PM EDT2024-05-242.870.000.000.00-891,2773.13%
SPY240531P004880002024-04-24 4:08PM EDT2024-05-313.370.000.000.00-4457,3633.13%
SPY240621P004880002024-04-24 3:59PM EDT2024-06-214.610.000.000.00-1,1435,3361.56%
SPY240628P004880002024-04-24 3:27PM EDT2024-06-285.070.000.000.00-31401.56%
SPY240719P004880002024-04-24 12:40PM EDT2024-07-197.080.000.000.00-23,5081.56%
SPY240731P004880002024-04-24 11:54AM EDT2024-07-317.580.000.000.00-252521.56%
SPY240816P004880002024-04-24 1:38PM EDT2024-08-167.900.000.000.00-301.56%
SPY240830P004880002024-04-24 3:34PM EDT2024-08-308.640.000.000.00-16351.56%
SPY241231P004880002024-03-15 11:48AM EDT2024-12-3115.4715.2115.580.00-82114.17%