Mercados españoles cerrados en 4 hrs 7 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
502,57 -2,84 (-0,56%)
Antes de la apertura: 07:23AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:492.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C004920002024-04-24 4:08PM EDT2024-04-2511.890.000.000.00-1113690.00%
SPY240426C004920002024-04-24 4:12PM EDT2024-04-2612.200.000.000.00-123210.00%
SPY240429C004920002024-04-24 10:34AM EDT2024-04-2914.600.000.000.00-451720.00%
SPY240430C004920002024-04-24 4:01PM EDT2024-04-3014.300.000.000.00-54880.00%
SPY240501C004920002024-04-24 4:13PM EDT2024-05-0113.000.000.000.00-201380.00%
SPY240502C004920002024-04-23 9:32AM EDT2024-05-0212.340.000.000.00-1510.00%
SPY240503C004920002024-04-24 3:38PM EDT2024-05-0315.410.000.000.00-32340.00%
SPY240510C004920002024-04-24 11:36AM EDT2024-05-1016.210.000.000.00-13330.00%
SPY240517C004920002024-04-24 2:10PM EDT2024-05-1718.320.000.000.00-907790.00%
SPY240524C004920002024-04-24 11:02AM EDT2024-05-2418.900.000.000.00-2180.00%
SPY240531C004920002024-04-23 10:55AM EDT2024-05-3120.010.000.000.00-101780.00%
SPY240621C004920002024-04-23 3:41PM EDT2024-06-2123.270.000.000.00-357140.00%
SPY240628C004920002024-04-24 3:26PM EDT2024-06-2823.840.000.000.00-71480.00%
SPY240719C004920002024-04-23 10:34AM EDT2024-07-1925.720.000.000.00-81950.00%
SPY240731C004920002024-04-24 4:07PM EDT2024-07-3125.740.000.000.00-270.00%
SPY240816C004920002024-04-22 3:18PM EDT2024-08-1626.750.000.000.00-1021320.00%
SPY240830C004920002024-04-23 10:39AM EDT2024-08-3030.750.000.000.00-100.00%
SPY241231C004920002024-03-27 3:11PM EDT2024-12-3156.450.000.000.00-2100.00%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425P004920002024-04-24 4:13PM EDT2024-04-250.030.000.000.00-3,4504,00912.50%
SPY240426P004920002024-04-24 4:14PM EDT2024-04-260.150.000.000.00-4,49110,8186.25%
SPY240429P004920002024-04-24 4:14PM EDT2024-04-290.320.000.000.00-1,04806.25%
SPY240430P004920002024-04-24 4:07PM EDT2024-04-300.460.000.000.00-3053,8236.25%
SPY240501P004920002024-04-24 4:07PM EDT2024-05-010.830.000.000.00-5423863.13%
SPY240502P004920002024-04-24 3:48PM EDT2024-05-020.700.000.000.00-3185733.13%
SPY240503P004920002024-04-24 4:13PM EDT2024-05-031.220.000.000.00-7392,0943.13%
SPY240510P004920002024-04-24 4:14PM EDT2024-05-102.110.000.000.00-2431,8243.13%
SPY240517P004920002024-04-24 4:08PM EDT2024-05-173.010.000.000.00-1,09848,8643.13%
SPY240524P004920002024-04-24 3:58PM EDT2024-05-243.060.000.000.00-1051,0311.56%
SPY240531P004920002024-04-24 4:10PM EDT2024-05-314.150.000.000.00-661,1551.56%
SPY240621P004920002024-04-24 4:00PM EDT2024-06-215.480.000.000.00-7373,4291.56%
SPY240628P004920002024-04-24 12:48PM EDT2024-06-286.870.000.000.00-403111.56%
SPY240719P004920002024-04-24 3:52PM EDT2024-07-197.220.000.000.00-2962,2061.56%
SPY240731P004920002024-04-24 1:25PM EDT2024-07-318.230.000.000.00-71081.56%
SPY240816P004920002024-04-24 9:54AM EDT2024-08-168.610.000.000.00-18010.78%
SPY240830P004920002024-04-22 1:07PM EDT2024-08-3012.440.000.000.00-247460.78%
SPY241231P004920002024-04-24 9:41AM EDT2024-12-3115.520.000.000.00-2220.78%
SPY250331P004920002024-04-19 2:22PM EDT2025-03-3124.150.000.000.00-444440.78%