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
502,75 -2,66 (-0,53%)
Antes de la apertura: 07:18AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:491.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C004910002024-04-24 12:27PM EDT2024-04-2513.150.000.000.00-4380.00%
SPY240426C004910002024-04-24 4:14PM EDT2024-04-2613.010.000.000.00-186640.00%
SPY240429C004910002024-04-24 3:21PM EDT2024-04-2914.900.000.000.00-5150.00%
SPY240430C004910002024-04-24 3:24PM EDT2024-04-3015.640.000.000.00-23770.00%
SPY240501C004910002024-04-22 3:22PM EDT2024-05-0111.930.000.000.00-492620.00%
SPY240502C004910002024-04-24 9:52AM EDT2024-05-0217.340.000.000.00-12620.00%
SPY240503C004910002024-04-24 1:22PM EDT2024-05-0315.730.000.000.00-2440.00%
SPY240510C004910002024-04-23 10:32AM EDT2024-05-1017.500.000.000.00-580.00%
SPY240517C004910002024-04-24 2:30PM EDT2024-05-1718.460.000.000.00-802,2590.00%
SPY240524C004910002024-04-24 9:32AM EDT2024-05-2420.530.000.000.00-1110.00%
SPY240531C004910002024-04-24 3:32PM EDT2024-05-3121.110.000.000.00-12,4880.00%
SPY240621C004910002024-04-24 10:57AM EDT2024-06-2123.600.000.000.00-24070.00%
SPY240628C004910002024-04-23 11:43AM EDT2024-06-2824.090.000.000.00-300.00%
SPY240719C004910002024-04-22 12:27PM EDT2024-07-1922.020.000.000.00-22840.00%
SPY240731C004910002024-04-22 4:14PM EDT2024-07-3124.060.000.000.00-2190.00%
SPY240816C004910002024-04-23 3:59PM EDT2024-08-1629.860.000.000.00-211320.00%
SPY240830C004910002024-04-23 9:45AM EDT2024-08-3030.400.000.000.00-200.00%
SPY241231C004910002024-04-24 2:09PM EDT2024-12-3144.400.000.000.00-3830.00%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425P004910002024-04-24 4:13PM EDT2024-04-250.040.000.000.00-2,2752,68412.50%
SPY240426P004910002024-04-24 4:14PM EDT2024-04-260.120.000.000.00-2,4975,6246.25%
SPY240429P004910002024-04-24 4:05PM EDT2024-04-290.240.000.000.00-39606.25%
SPY240430P004910002024-04-24 4:02PM EDT2024-04-300.280.000.000.00-1872,6816.25%
SPY240501P004910002024-04-24 4:05PM EDT2024-05-010.590.000.000.00-2289,1916.25%
SPY240502P004910002024-04-24 12:46PM EDT2024-05-021.060.000.000.00-316133.13%
SPY240503P004910002024-04-24 4:10PM EDT2024-05-031.080.000.000.00-1,4522,0423.13%
SPY240510P004910002024-04-24 3:03PM EDT2024-05-101.780.000.000.00-222153.13%
SPY240517P004910002024-04-24 4:08PM EDT2024-05-172.790.000.000.00-9,8827,5993.13%
SPY240524P004910002024-04-24 3:55PM EDT2024-05-242.840.000.000.00-755513.13%
SPY240531P004910002024-04-24 3:06PM EDT2024-05-313.830.000.000.00-1411,0931.56%
SPY240621P004910002024-04-24 4:13PM EDT2024-06-215.820.000.000.00-2778,6981.56%
SPY240628P004910002024-04-24 12:32PM EDT2024-06-286.530.000.000.00-391451.56%
SPY240719P004910002024-04-24 4:00PM EDT2024-07-197.060.000.000.00-271,2721.56%
SPY240731P004910002024-04-24 3:51PM EDT2024-07-317.670.000.000.00-10461.56%
SPY240816P004910002024-04-24 3:56PM EDT2024-08-168.500.000.000.00-25801.56%
SPY240830P004910002024-04-24 11:21AM EDT2024-08-309.770.000.000.00-200.78%
SPY241231P004910002024-04-23 12:15PM EDT2024-12-3116.020.000.000.00-2600.78%