Mercados españoles cerrados en 6 hrs 35 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
503,24 -2,17 (-0,43%)
Antes de la apertura: 04:55AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:493.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C004930002024-04-24 4:13PM EDT2024-04-2510.900.000.000.00-3400.00%
SPY240426C004930002024-04-24 4:04PM EDT2024-04-2612.970.000.000.00-18900.00%
SPY240429C004930002024-04-24 9:44AM EDT2024-04-2914.650.000.000.00-100.00%
SPY240430C004930002024-04-24 4:09PM EDT2024-04-3011.730.000.000.00-3000.00%
SPY240501C004930002024-04-24 10:32AM EDT2024-05-0114.550.000.000.00-400.00%
SPY240502C004930002024-04-24 2:30PM EDT2024-05-0213.750.000.000.00-23500.00%
SPY240503C004930002024-04-24 3:21PM EDT2024-05-0314.280.000.000.00-17100.00%
SPY240510C004930002024-04-24 3:26PM EDT2024-05-1016.270.000.000.00-500.00%
SPY240517C004930002024-04-24 2:10PM EDT2024-05-1717.450.000.000.00-9900.00%
SPY240524C004930002024-04-22 10:58AM EDT2024-05-2412.900.000.000.00-200.00%
SPY240531C004930002024-04-23 2:54PM EDT2024-05-3119.380.000.000.00-100.00%
SPY240621C004930002024-04-24 10:39AM EDT2024-06-2122.420.000.000.00-600.00%
SPY240628C004930002024-04-24 3:26PM EDT2024-06-2823.040.000.000.00-1400.00%
SPY240719C004930002024-04-23 4:02PM EDT2024-07-1925.080.000.000.00-200.00%
SPY240731C004930002024-04-22 2:19PM EDT2024-07-3124.670.000.000.00-300.00%
SPY240816C004930002024-04-24 2:03PM EDT2024-08-1628.950.000.000.00-200.00%
SPY240830C004930002024-04-24 11:48AM EDT2024-08-3029.340.000.000.00-1400.00%
SPY241231C004930002024-04-23 10:11AM EDT2024-12-3141.370.000.000.00-500.00%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425P004930002024-04-24 4:13PM EDT2024-04-250.040.000.000.00-17,618012.50%
SPY240426P004930002024-04-24 4:14PM EDT2024-04-260.180.000.000.00-14,38406.25%
SPY240429P004930002024-04-24 4:14PM EDT2024-04-290.400.000.000.00-6,55306.25%
SPY240430P004930002024-04-24 4:10PM EDT2024-04-300.580.000.000.00-59303.13%
SPY240501P004930002024-04-24 3:26PM EDT2024-05-010.620.000.000.00-39603.13%
SPY240502P004930002024-04-24 4:10PM EDT2024-05-021.110.000.000.00-5303.13%
SPY240503P004930002024-04-24 4:09PM EDT2024-05-031.360.000.000.00-66803.13%
SPY240510P004930002024-04-24 4:05PM EDT2024-05-101.920.000.000.00-29703.13%
SPY240517P004930002024-04-24 4:12PM EDT2024-05-173.170.000.000.00-75003.13%
SPY240524P004930002024-04-24 4:13PM EDT2024-05-243.840.000.000.00-11101.56%
SPY240531P004930002024-04-24 4:07PM EDT2024-05-314.290.000.000.00-7901.56%
SPY240621P004930002024-04-24 4:12PM EDT2024-06-216.260.000.000.00-60601.56%
SPY240628P004930002024-04-24 2:47PM EDT2024-06-286.460.000.000.00-18201.56%
SPY240719P004930002024-04-24 3:54PM EDT2024-07-197.460.000.000.00-41401.56%
SPY240731P004930002024-04-24 4:09PM EDT2024-07-318.850.000.000.00-100.78%
SPY240816P004930002024-04-23 9:56AM EDT2024-08-1610.020.000.000.00-600.78%
SPY240830P004930002024-04-22 11:15AM EDT2024-08-3014.240.000.000.00-200.78%
SPY241231P004930002024-04-24 4:12PM EDT2024-12-3116.840.000.000.00-300.78%
SPY250331P004930002024-04-18 10:35AM EDT2025-03-3122.390.000.000.00--00.78%