Mercados españoles abiertos en 2 hrs 21 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
502,46 -2,95 (-0,58%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:497.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C004970002024-04-24 4:10PM EDT2024-04-257.200.000.000.00-21400.00%
SPY240426C004970002024-04-24 4:11PM EDT2024-04-267.590.000.000.00-12900.00%
SPY240429C004970002024-04-24 4:11PM EDT2024-04-298.040.000.000.00-3200.00%
SPY240430C004970002024-04-24 3:59PM EDT2024-04-309.950.000.000.00-1400.00%
SPY240501C004970002024-04-24 3:52PM EDT2024-05-0110.600.000.000.00-1400.00%
SPY240502C004970002024-04-24 3:21PM EDT2024-05-0210.570.000.000.00-10800.00%
SPY240503C004970002024-04-24 4:07PM EDT2024-05-039.500.000.000.00-13700.00%
SPY240510C004970002024-04-24 4:10PM EDT2024-05-1011.210.000.000.00-7200.00%
SPY240517C004970002024-04-24 4:10PM EDT2024-05-1712.800.000.000.00-26900.00%
SPY240524C004970002024-04-24 2:23PM EDT2024-05-2415.300.000.000.00-1800.00%
SPY240531C004970002024-04-24 3:23PM EDT2024-05-3116.310.000.000.00-12000.00%
SPY240621C004970002024-04-24 10:56AM EDT2024-06-2119.020.000.000.00-1300.00%
SPY240628C004970002024-04-23 2:58PM EDT2024-06-2819.810.000.000.00-3500.00%
SPY240719C004970002024-04-24 11:03AM EDT2024-07-1921.720.000.000.00-200.00%
SPY240731C004970002024-04-24 9:37AM EDT2024-07-3124.350.000.000.00-100.00%
SPY240816C004970002024-04-24 3:51PM EDT2024-08-1625.800.000.000.00-500.00%
SPY240830C004970002024-04-24 10:46AM EDT2024-08-3027.310.000.000.00-200.00%
SPY241231C004970002024-04-23 3:26PM EDT2024-12-3139.660.000.000.00-300.00%
SPY250331C004970002024-04-23 11:03AM EDT2025-03-3147.200.000.000.00-100.00%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425P004970002024-04-24 4:14PM EDT2024-04-250.190.000.000.00-11,27306.25%
SPY240426P004970002024-04-24 4:14PM EDT2024-04-260.530.000.000.00-28,03106.25%
SPY240429P004970002024-04-24 4:14PM EDT2024-04-290.880.000.000.00-1,62703.13%
SPY240430P004970002024-04-24 4:12PM EDT2024-04-301.140.000.000.00-3,09403.13%
SPY240501P004970002024-04-24 4:04PM EDT2024-05-011.220.000.000.00-43603.13%
SPY240502P004970002024-04-24 3:08PM EDT2024-05-021.730.000.000.00-27203.13%
SPY240503P004970002024-04-24 4:06PM EDT2024-05-032.200.000.000.00-1,04003.13%
SPY240510P004970002024-04-24 4:14PM EDT2024-05-103.180.000.000.00-23301.56%
SPY240517P004970002024-04-24 4:14PM EDT2024-05-174.190.000.000.00-83401.56%
SPY240524P004970002024-04-24 3:40PM EDT2024-05-244.270.000.000.00-8401.56%
SPY240531P004970002024-04-24 4:12PM EDT2024-05-315.430.000.000.00-23101.56%
SPY240621P004970002024-04-24 1:54PM EDT2024-06-216.610.000.000.00-59300.78%
SPY240628P004970002024-04-24 3:55PM EDT2024-06-287.130.000.000.00-3000.78%
SPY240719P004970002024-04-24 3:09PM EDT2024-07-198.940.000.000.00-500.78%
SPY240731P004970002024-04-24 4:13PM EDT2024-07-319.990.000.000.00-1700.78%
SPY240816P004970002024-04-24 10:25AM EDT2024-08-169.910.000.000.00-100.78%
SPY240830P004970002024-04-24 9:37AM EDT2024-08-3010.570.000.000.00-100.78%
SPY241231P004970002024-04-22 1:19PM EDT2024-12-3120.480.000.000.00-3100.39%
SPY250331P004970002024-04-19 2:00PM EDT2025-03-3125.780.000.000.00-400.39%