Mercados españoles cerrados en 4 hrs 52 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
503,08 -2,33 (-0,46%)
Antes de la apertura: 06:33AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:496.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C004960002024-04-24 4:10PM EDT2024-04-258.150.000.000.00-9600.00%
SPY240426C004960002024-04-24 4:08PM EDT2024-04-268.110.000.000.00-10000.00%
SPY240429C004960002024-04-24 3:35PM EDT2024-04-2910.480.000.000.00-3600.00%
SPY240430C004960002024-04-24 4:05PM EDT2024-04-309.520.000.000.00-2300.00%
SPY240501C004960002024-04-24 3:21PM EDT2024-05-0110.940.000.000.00-21700.00%
SPY240502C004960002024-04-24 2:05PM EDT2024-05-0211.830.000.000.00-300.00%
SPY240503C004960002024-04-24 2:02PM EDT2024-05-0312.400.000.000.00-2300.00%
SPY240510C004960002024-04-24 1:01PM EDT2024-05-1012.580.000.000.00-1600.00%
SPY240517C004960002024-04-24 4:09PM EDT2024-05-1713.460.000.000.00-20400.00%
SPY240524C004960002024-04-24 2:23PM EDT2024-05-2416.070.000.000.00-1000.00%
SPY240531C004960002024-04-24 3:23PM EDT2024-05-3117.050.000.000.00-11200.00%
SPY240621C004960002024-04-24 3:07PM EDT2024-06-2119.250.000.000.00-400.00%
SPY240628C004960002024-04-24 9:43AM EDT2024-06-2821.540.000.000.00-800.00%
SPY240719C004960002024-04-23 1:16PM EDT2024-07-1922.670.000.000.00-1300.00%
SPY240731C004960002024-04-23 3:56PM EDT2024-07-3124.140.000.000.00-1200.00%
SPY240816C004960002024-04-23 10:55AM EDT2024-08-1626.300.000.000.00-400.00%
SPY240830C004960002024-04-24 4:07PM EDT2024-08-3026.760.000.000.00-300.00%
SPY241231C004960002024-04-04 11:19AM EDT2024-12-3155.170.000.000.00-100.00%
SPY250331C004960002024-04-23 10:56AM EDT2025-03-3148.470.000.000.00-100.00%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425P004960002024-04-24 4:14PM EDT2024-04-250.120.000.000.00-11,87406.25%
SPY240426P004960002024-04-24 4:14PM EDT2024-04-260.420.000.000.00-5,69106.25%
SPY240429P004960002024-04-24 4:14PM EDT2024-04-290.720.000.000.00-1,52103.13%
SPY240430P004960002024-04-24 4:14PM EDT2024-04-301.000.000.000.00-1,61903.13%
SPY240501P004960002024-04-24 4:01PM EDT2024-05-011.010.000.000.00-21903.13%
SPY240502P004960002024-04-24 2:54PM EDT2024-05-021.490.000.000.00-16203.13%
SPY240503P004960002024-04-24 4:07PM EDT2024-05-031.980.000.000.00-76403.13%
SPY240510P004960002024-04-24 3:23PM EDT2024-05-102.380.000.000.00-25301.56%
SPY240517P004960002024-04-24 4:13PM EDT2024-05-173.820.000.000.00-1,03801.56%
SPY240524P004960002024-04-24 1:55PM EDT2024-05-243.830.000.000.00-5601.56%
SPY240531P004960002024-04-24 3:49PM EDT2024-05-314.420.000.000.00-58201.56%
SPY240621P004960002024-04-24 4:13PM EDT2024-06-217.090.000.000.00-56800.78%
SPY240628P004960002024-04-24 4:07PM EDT2024-06-287.720.000.000.00-600.78%
SPY240719P004960002024-04-24 3:09PM EDT2024-07-198.640.000.000.00-700.78%
SPY240731P004960002024-04-24 4:13PM EDT2024-07-319.690.000.000.00-1100.78%
SPY240816P004960002024-04-24 3:19PM EDT2024-08-1610.100.000.000.00-1600.78%
SPY240830P004960002024-04-22 11:44AM EDT2024-08-3014.920.000.000.00-800.78%
SPY241231P004960002024-04-24 10:33AM EDT2024-12-3116.850.000.000.00-100.39%