Mercados españoles cerrados en 7 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
503,08 -2,33 (-0,46%)
Antes de la apertura: 04:23AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:499.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C004990002024-04-24 4:09PM EDT2024-04-255.320.000.000.00-85900.00%
SPY240426C004990002024-04-24 4:12PM EDT2024-04-265.810.000.000.00-44500.00%
SPY240429C004990002024-04-24 4:06PM EDT2024-04-296.520.000.000.00-11200.00%
SPY240430C004990002024-04-24 4:05PM EDT2024-04-307.040.000.000.00-3700.00%
SPY240501C004990002024-04-24 3:49PM EDT2024-05-019.000.000.000.00-3700.00%
SPY240502C004990002024-04-24 4:01PM EDT2024-05-029.260.000.000.00-9200.00%
SPY240503C004990002024-04-24 3:28PM EDT2024-05-0310.050.000.000.00-9000.00%
SPY240510C004990002024-04-24 4:10PM EDT2024-05-109.770.000.000.00-2200.00%
SPY240517C004990002024-04-24 4:11PM EDT2024-05-1711.370.000.000.00-17000.00%
SPY240524C004990002024-04-24 3:17PM EDT2024-05-2413.660.000.000.00-5300.00%
SPY240531C004990002024-04-24 11:21AM EDT2024-05-3113.960.000.000.00-4400.00%
SPY240621C004990002024-04-24 3:49PM EDT2024-06-2118.030.000.000.00-2400.00%
SPY240628C004990002024-04-23 4:14PM EDT2024-06-2818.590.000.000.00-2600.00%
SPY240719C004990002024-04-24 3:42PM EDT2024-07-1920.790.000.000.00-200.00%
SPY240731C004990002024-04-23 11:31AM EDT2024-07-3122.130.000.000.00-5800.00%
SPY240816C004990002024-04-23 4:00PM EDT2024-08-1624.330.000.000.00-5200.00%
SPY240830C004990002024-04-24 10:46AM EDT2024-08-3025.870.000.000.00-200.00%
SPY241231C004990002024-04-23 12:36PM EDT2024-12-3138.300.000.000.00-100.00%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425P004990002024-04-24 4:14PM EDT2024-04-250.380.000.000.00-12,91606.25%
SPY240426P004990002024-04-24 4:14PM EDT2024-04-260.870.000.000.00-6,69203.13%
SPY240429P004990002024-04-24 4:14PM EDT2024-04-291.270.000.000.00-1,50703.13%
SPY240430P004990002024-04-24 4:14PM EDT2024-04-301.620.000.000.00-2,34603.13%
SPY240501P004990002024-04-24 4:05PM EDT2024-05-012.040.000.000.00-51203.13%
SPY240502P004990002024-04-24 4:08PM EDT2024-05-022.400.000.000.00-73701.56%
SPY240503P004990002024-04-24 4:14PM EDT2024-05-032.790.000.000.00-87901.56%
SPY240510P004990002024-04-24 4:13PM EDT2024-05-103.750.000.000.00-16901.56%
SPY240517P004990002024-04-24 4:14PM EDT2024-05-174.730.000.000.00-1,94701.56%
SPY240524P004990002024-04-24 3:10PM EDT2024-05-245.040.000.000.00-29900.78%
SPY240531P004990002024-04-24 4:11PM EDT2024-05-316.000.000.000.00-29600.78%
SPY240621P004990002024-04-24 3:57PM EDT2024-06-217.170.000.000.00-62600.78%
SPY240628P004990002024-04-24 3:02PM EDT2024-06-288.330.000.000.00-2200.78%
SPY240719P004990002024-04-24 3:51PM EDT2024-07-199.110.000.000.00-1300.78%
SPY240731P004990002024-04-23 9:57AM EDT2024-07-3111.100.000.000.00-200.78%
SPY240816P004990002024-04-24 12:09PM EDT2024-08-1611.650.000.000.00-200.39%
SPY240830P004990002024-04-22 1:27PM EDT2024-08-3014.500.000.000.00-500.39%
SPY241231P004990002024-04-24 4:12PM EDT2024-12-3118.740.000.000.00-300.39%
SPY250331P004990002024-04-11 2:50PM EDT2025-03-3118.930.000.000.00-100.39%