Mercados españoles cerrados en 4 hrs 1 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
502,34 -3,07 (-0,61%)
Antes de la apertura: 07:29AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:502.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C005020002024-04-24 4:14PM EDT2024-04-252.790.000.000.00-3,5522,9030.00%
SPY240426C005020002024-04-24 4:13PM EDT2024-04-263.690.000.000.00-2,8845,8240.00%
SPY240429C005020002024-04-24 4:07PM EDT2024-04-294.340.000.000.00-4091,9880.00%
SPY240430C005020002024-04-24 4:10PM EDT2024-04-304.730.000.000.00-7834,1580.00%
SPY240501C005020002024-04-24 4:10PM EDT2024-05-015.360.000.000.00-6597090.00%
SPY240502C005020002024-04-24 3:59PM EDT2024-05-027.090.000.000.00-855000.00%
SPY240503C005020002024-04-24 4:12PM EDT2024-05-036.290.000.000.00-4611,1130.00%
SPY240510C005020002024-04-24 3:21PM EDT2024-05-108.710.000.000.00-609720.00%
SPY240524C005020002024-04-24 4:06PM EDT2024-05-2410.750.000.000.00-391,0830.00%
SPY240531C005020002024-04-24 2:52PM EDT2024-05-3112.120.000.000.00-395360.00%
SPY240621C005020002024-04-24 4:07PM EDT2024-06-2114.500.000.000.00-936,2170.00%
SPY240628C005020002024-04-24 3:00PM EDT2024-06-2815.500.000.000.00-71800.00%
SPY240719C005020002024-04-24 3:01PM EDT2024-07-1917.920.000.000.00-52,0200.00%
SPY240731C005020002024-04-24 10:53AM EDT2024-07-3119.850.000.000.00-102340.00%
SPY240830C005020002024-04-24 10:45AM EDT2024-08-3023.800.000.000.00-14040.00%
SPY241231C005020002024-04-23 9:54AM EDT2024-12-3135.200.000.000.00-2310.00%
SPY250331C005020002024-04-24 10:39AM EDT2025-03-3144.600.000.000.00-130.00%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425P005020002024-04-24 4:14PM EDT2024-04-251.050.000.000.00-43,5816,7203.13%
SPY240426P005020002024-04-24 4:14PM EDT2024-04-261.690.000.000.00-37,60815,1123.13%
SPY240429P005020002024-04-24 4:14PM EDT2024-04-292.200.000.000.00-5,15301.56%
SPY240430P005020002024-04-24 4:14PM EDT2024-04-302.580.000.000.00-3,9946,7211.56%
SPY240501P005020002024-04-24 4:14PM EDT2024-05-013.140.000.000.00-9276931.56%
SPY240502P005020002024-04-24 4:13PM EDT2024-05-023.370.000.000.00-1851901.56%
SPY240503P005020002024-04-24 4:14PM EDT2024-05-033.820.000.000.00-2,2712,7320.78%
SPY240510P005020002024-04-24 4:08PM EDT2024-05-104.800.000.000.00-8401,1480.78%
SPY240524P005020002024-04-24 4:00PM EDT2024-05-245.830.000.000.00-2517130.78%
SPY240531P005020002024-04-24 4:13PM EDT2024-05-317.060.000.000.00-931,2560.39%
SPY240621P005020002024-04-24 4:09PM EDT2024-06-218.970.000.000.00-5583,5060.39%
SPY240628P005020002024-04-24 4:07PM EDT2024-06-289.660.000.000.00-8911,7420.39%
SPY240719P005020002024-04-24 3:27PM EDT2024-07-1910.020.000.000.00-432,4110.39%
SPY240731P005020002024-04-24 1:27PM EDT2024-07-3111.140.000.000.00-23050.39%
SPY240830P005020002024-04-24 4:13PM EDT2024-08-3013.320.000.000.00-51990.39%
SPY241231P005020002024-04-24 2:06PM EDT2024-12-3118.940.000.000.00-1600.20%
SPY250331P005020002024-04-22 2:37PM EDT2025-03-3124.460.000.000.00-260.20%