Mercados españoles cerrados en 3 hrs 3 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
502,27 -3,14 (-0,62%)
Antes de la apertura: 08:27AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:495.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C004950002024-04-24 4:06PM EDT2024-04-259.210.000.000.00-2161,3900.00%
SPY240426C004950002024-04-24 4:10PM EDT2024-04-269.350.000.000.00-3842,6120.00%
SPY240429C004950002024-04-24 4:14PM EDT2024-04-299.600.000.000.00-234630.00%
SPY240430C004950002024-04-24 4:07PM EDT2024-04-3010.270.000.000.00-528550.00%
SPY240501C004950002024-04-24 3:16PM EDT2024-05-0111.700.000.000.00-176370.00%
SPY240502C004950002024-04-23 3:03PM EDT2024-05-0212.460.000.000.00-6680.00%
SPY240503C004950002024-04-24 3:44PM EDT2024-05-0312.950.000.000.00-1905750.00%
SPY240510C004950002024-04-24 4:00PM EDT2024-05-1014.060.000.000.00-717320.00%
SPY240517C004950002024-04-24 4:10PM EDT2024-05-1714.290.000.000.00-2,21711,2240.00%
SPY240524C004950002024-04-24 10:45AM EDT2024-05-2416.740.000.000.00-11,1680.00%
SPY240531C004950002024-04-24 2:49PM EDT2024-05-3117.410.000.000.00-152,1660.00%
SPY240621C004950002024-04-24 3:56PM EDT2024-06-2121.040.000.000.00-3632,6990.00%
SPY240628C004950002024-04-24 12:29PM EDT2024-06-2820.260.000.000.00-84,8830.00%
SPY240719C004950002024-04-24 3:05PM EDT2024-07-1922.750.000.000.00-588470.00%
SPY240731C004950002024-04-24 11:10AM EDT2024-07-3124.350.000.000.00-111030.00%
SPY240816C004950002024-04-24 1:32PM EDT2024-08-1627.170.000.000.00-17110.00%
SPY240830C004950002024-04-23 9:30AM EDT2024-08-3026.500.000.000.00-13990.00%
SPY240920C004950002024-04-24 9:30AM EDT2024-09-2031.730.000.000.00-19,1580.00%
SPY240930C004950002024-04-24 9:57AM EDT2024-09-3032.070.000.000.00-53,4480.00%
SPY241220C004950002024-04-24 4:01PM EDT2024-12-2040.700.000.000.00-2311,2740.00%
SPY241231C004950002024-04-23 11:44AM EDT2024-12-3140.930.000.000.00-4400.00%
SPY250117C004950002024-04-24 4:05PM EDT2025-01-1741.600.000.000.00-213,5860.00%
SPY250321C004950002024-04-23 11:55AM EDT2025-03-2148.550.000.000.00-41,2420.00%
SPY250331C004950002024-04-24 3:23PM EDT2025-03-3149.200.000.000.00-2180.00%
SPY250620C004950002024-04-24 2:15PM EDT2025-06-2055.890.000.000.00-33690.00%
SPY250919C004950002024-04-23 9:50AM EDT2025-09-1961.340.000.000.00-180.00%
SPY251219C004950002024-04-24 11:30AM EDT2025-12-1968.570.000.000.00-198420.00%
SPY260116C004950002024-04-22 1:07PM EDT2026-01-1666.000.000.000.00-511970.00%
SPY261218C004950002024-04-22 3:19PM EDT2026-12-1888.100.000.000.00-141,8030.00%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425P004950002024-04-24 4:14PM EDT2024-04-250.100.000.000.00-17,95227,25912.50%
SPY240426P004950002024-04-24 4:14PM EDT2024-04-260.320.000.000.00-20,11522,3956.25%
SPY240429P004950002024-04-24 4:14PM EDT2024-04-290.610.000.000.00-3,2784,0003.13%
SPY240430P004950002024-04-24 4:14PM EDT2024-04-300.830.000.000.00-4,04634,1063.13%
SPY240501P004950002024-04-24 4:13PM EDT2024-05-011.200.000.000.00-6121,4413.13%
SPY240502P004950002024-04-24 4:13PM EDT2024-05-021.440.000.000.00-4557153.13%
SPY240503P004950002024-04-24 4:14PM EDT2024-05-031.810.000.000.00-12,54723,8633.13%
SPY240510P004950002024-04-24 4:14PM EDT2024-05-102.720.000.000.00-1,9703,5973.13%
SPY240517P004950002024-04-24 4:14PM EDT2024-05-173.620.000.000.00-10,80025,8731.56%
SPY240524P004950002024-04-24 3:56PM EDT2024-05-243.660.000.000.00-4334,6661.56%
SPY240531P004950002024-04-24 4:14PM EDT2024-05-314.930.000.000.00-4,80712,8141.56%
SPY240621P004950002024-04-24 4:07PM EDT2024-06-216.950.000.000.00-2,29534,4501.56%
SPY240628P004950002024-04-24 4:07PM EDT2024-06-287.340.000.000.00-1688,5531.56%
SPY240719P004950002024-04-24 3:58PM EDT2024-07-197.900.000.000.00-7404,7640.78%
SPY240731P004950002024-04-24 3:08PM EDT2024-07-319.070.000.000.00-1992,2390.78%
SPY240816P004950002024-04-24 2:54PM EDT2024-08-169.970.000.000.00-2593,5380.78%
SPY240830P004950002024-04-24 12:56PM EDT2024-08-3011.080.000.000.00-136910.78%
SPY240920P004950002024-04-24 3:22PM EDT2024-09-2011.620.000.000.00-4913,4890.78%
SPY240930P004950002024-04-24 2:13PM EDT2024-09-3012.050.000.000.00-301,3230.78%
SPY241220P004950002024-04-24 3:22PM EDT2024-12-2016.470.000.000.00-212,2440.78%
SPY241231P004950002024-04-22 3:52PM EDT2024-12-3119.380.000.000.00-101440.78%
SPY250117P004950002024-04-24 11:02AM EDT2025-01-1717.720.000.000.00-85,9810.78%
SPY250321P004950002024-04-24 10:24AM EDT2025-03-2119.690.000.000.00-1171,1230.39%
SPY250331P004950002024-04-19 3:13PM EDT2025-03-3125.700.000.000.00-81150.39%
SPY250620P004950002024-04-24 1:04PM EDT2025-06-2023.500.000.000.00-72,4180.39%
SPY250919P004950002024-04-19 3:12PM EDT2025-09-1931.180.000.000.00-340.39%
SPY251219P004950002024-04-24 11:03AM EDT2025-12-1928.470.000.000.00-21,1800.39%
SPY260116P004950002024-04-24 11:17AM EDT2026-01-1629.300.000.000.00-122,7610.39%
SPY261218P004950002024-04-23 11:10AM EDT2026-12-1836.730.000.000.00-21,0600.39%