Mercados españoles cerrados

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
508,26+4,77 (+0,95%)
Al cierre: 04:00PM EDT
508,69 +0,43 (+0,08%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:499.00
Opciones de comprapara29 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240429C004990002024-04-26 3:58PM EDT2024-04-299.669.289.46+0.62+6.86%5092,12116.94%
SPY240430C004990002024-04-26 3:56PM EDT2024-04-309.989.479.64+0.42+4.39%3011,12216.29%
SPY240501C004990002024-04-26 3:30PM EDT2024-05-0111.009.9010.05+0.76+7.42%1321,08317.70%
SPY240502C004990002024-04-26 3:44PM EDT2024-05-0210.7010.3810.53+0.52+5.11%5146518.91%
SPY240503C004990002024-04-26 4:10PM EDT2024-05-0310.9810.8210.94+0.21+1.95%3341,12219.43%
SPY240510C004990002024-04-26 2:59PM EDT2024-05-1012.6712.2312.35+0.67+5.58%1903,55717.75%
SPY240517C004990002024-04-26 3:52PM EDT2024-05-1714.1813.7213.81+0.46+3.35%2355,74317.81%
SPY240524C004990002024-04-26 4:04PM EDT2024-05-2415.2415.0715.18+0.34+2.28%2378118.05%
SPY240531C004990002024-04-26 4:04PM EDT2024-05-3116.1215.9816.07+1.15+7.68%6596417.63%
SPY240621C004990002024-04-26 3:30PM EDT2024-06-2119.9718.9619.05+2.97+17.47%412,09917.86%
SPY240628C004990002024-04-26 2:36PM EDT2024-06-2820.1019.4219.53+4.19+26.34%61,31017.42%
SPY240719C004990002024-04-26 10:04AM EDT2024-07-1922.1821.8521.95+3.36+17.85%2744917.66%
SPY240731C004990002024-04-26 9:30AM EDT2024-07-3122.1623.2723.40+1.75+8.57%11,04517.95%
SPY240816C004990002024-04-26 2:11PM EDT2024-08-1626.4525.4725.60+1.65+6.65%92,62318.63%
SPY240830C004990002024-04-25 2:54PM EDT2024-08-3027.2327.2427.39+3.77+16.07%446019.10%
SPY241231C004990002024-04-26 9:33AM EDT2024-12-3138.4239.2940.02+2.95+8.32%13921.27%
Opciones de ventapara29 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240429P004990002024-04-26 4:13PM EDT2024-04-290.040.040.05-0.36-90.00%7,4503,17012.89%
SPY240430P004990002024-04-26 4:14PM EDT2024-04-300.160.150.16-0.46-74.19%6,8567,78113.16%
SPY240501P004990002024-04-26 4:14PM EDT2024-05-010.510.490.50-0.52-50.49%2,3541,25915.27%
SPY240502P004990002024-04-26 3:57PM EDT2024-05-020.710.730.75-0.56-44.09%45196015.55%
SPY240503P004990002024-04-26 4:13PM EDT2024-05-031.081.081.10-0.50-31.65%7,5206,39816.32%
SPY240510P004990002024-04-26 4:09PM EDT2024-05-101.941.951.98-0.56-22.40%7682,06914.22%
SPY240517P004990002024-04-26 4:12PM EDT2024-05-172.892.892.92-0.47-13.99%3,88710,69213.89%
SPY240524P004990002024-04-26 4:14PM EDT2024-05-243.663.653.69-0.47-11.38%3181,68713.58%
SPY240531P004990002024-04-26 4:14PM EDT2024-05-314.224.184.22-0.47-10.02%7151,06513.07%
SPY240621P004990002024-04-26 3:50PM EDT2024-06-216.056.186.22-0.36-5.62%3156,13913.07%
SPY240628P004990002024-04-26 3:44PM EDT2024-06-286.706.746.80-2.22-24.89%3428413.05%
SPY240719P004990002024-04-26 3:56PM EDT2024-07-198.108.098.16-1.75-17.77%5132,54912.78%
SPY240731P004990002024-04-26 4:08PM EDT2024-07-318.778.798.88-1.78-16.87%23,70512.68%
SPY240816P004990002024-04-25 11:19AM EDT2024-08-169.799.709.78-3.92-28.59%183712.57%
SPY240830P004990002024-04-26 2:58PM EDT2024-08-3010.2010.4410.53-4.30-29.66%133612.51%
SPY241231P004990002024-04-26 12:48PM EDT2024-12-3116.6016.8017.02-3.05-15.52%14712.90%
SPY250331P004990002024-04-11 2:50PM EDT2025-03-3118.9320.1120.870.00-1113.07%