Mercados españoles cerrados en 6 hrs 16 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
503,09 -2,32 (-0,46%)
Antes de la apertura: 05:10AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:494.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C004940002024-04-24 4:06PM EDT2024-04-2510.180.000.000.00-10100.00%
SPY240426C004940002024-04-24 3:56PM EDT2024-04-2612.570.000.000.00-10300.00%
SPY240429C004940002024-04-24 1:34PM EDT2024-04-2912.240.000.000.00-600.00%
SPY240430C004940002024-04-24 1:21PM EDT2024-04-3011.850.000.000.00-10800.00%
SPY240501C004940002024-04-24 1:38PM EDT2024-05-0113.330.000.000.00-1500.00%
SPY240502C004940002024-04-23 9:56AM EDT2024-05-0211.810.000.000.00-500.00%
SPY240503C004940002024-04-24 10:14AM EDT2024-05-0314.290.000.000.00-300.00%
SPY240510C004940002024-04-23 12:41PM EDT2024-05-1015.400.000.000.00-500.00%
SPY240517C004940002024-04-24 4:04PM EDT2024-05-1716.350.000.000.00-5600.00%
SPY240524C004940002024-04-24 1:12PM EDT2024-05-2417.000.000.000.00-5000.00%
SPY240531C004940002024-04-24 10:01AM EDT2024-05-3119.200.000.000.00-400.00%
SPY240621C004940002024-04-24 2:34PM EDT2024-06-2120.880.000.000.00-1600.00%
SPY240628C004940002024-04-24 3:26PM EDT2024-06-2822.280.000.000.00-700.00%
SPY240719C004940002024-04-23 2:11PM EDT2024-07-1924.730.000.000.00-800.00%
SPY240731C004940002024-04-24 11:23AM EDT2024-07-3124.910.000.000.00-300.00%
SPY240816C004940002024-04-24 9:46AM EDT2024-08-1628.890.000.000.00-100.00%
SPY240830C004940002024-04-22 1:42PM EDT2024-08-3026.660.000.000.00-500.00%
SPY241231C004940002024-04-04 12:40PM EDT2024-12-3157.500.000.000.00-2000.00%
SPY250331C004940002024-04-22 10:38AM EDT2025-03-3144.900.000.000.00-100.00%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425P004940002024-04-24 4:14PM EDT2024-04-250.070.000.000.00-5,271012.50%
SPY240426P004940002024-04-24 4:14PM EDT2024-04-260.230.000.000.00-5,15506.25%
SPY240429P004940002024-04-24 4:14PM EDT2024-04-290.480.000.000.00-1,73706.25%
SPY240430P004940002024-04-24 4:07PM EDT2024-04-300.650.000.000.00-69203.13%
SPY240501P004940002024-04-24 4:10PM EDT2024-05-011.040.000.000.00-1,49603.13%
SPY240502P004940002024-04-24 4:05PM EDT2024-05-021.250.000.000.00-19103.13%
SPY240503P004940002024-04-24 4:14PM EDT2024-05-031.620.000.000.00-44403.13%
SPY240510P004940002024-04-24 4:09PM EDT2024-05-102.470.000.000.00-8503.13%
SPY240517P004940002024-04-24 4:07PM EDT2024-05-173.300.000.000.00-1,02101.56%
SPY240524P004940002024-04-24 4:05PM EDT2024-05-243.770.000.000.00-16001.56%
SPY240531P004940002024-04-24 3:57PM EDT2024-05-313.970.000.000.00-20401.56%
SPY240621P004940002024-04-24 4:00PM EDT2024-06-215.950.000.000.00-1,43001.56%
SPY240628P004940002024-04-24 3:55PM EDT2024-06-286.360.000.000.00-8301.56%
SPY240719P004940002024-04-24 3:56PM EDT2024-07-197.610.000.000.00-1500.78%
SPY240731P004940002024-04-24 4:12PM EDT2024-07-319.120.000.000.00-800.78%
SPY240816P004940002024-04-24 3:51PM EDT2024-08-169.330.000.000.00-8900.78%
SPY240830P004940002024-04-24 11:04AM EDT2024-08-3010.490.000.000.00-1400.78%
SPY241231P004940002024-04-24 12:28PM EDT2024-12-3117.120.000.000.00-400.78%