Mercados españoles cerrados en 3 hrs 5 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
502,21 -3,20 (-0,63%)
Antes de la apertura: 08:25AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:504.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C005040002024-04-24 4:14PM EDT2024-04-251.670.000.000.00-38,7977,9280.00%
SPY240426C005040002024-04-24 4:14PM EDT2024-04-262.430.000.000.00-24,4358,2660.00%
SPY240429C005040002024-04-24 4:14PM EDT2024-04-293.020.000.000.00-4,2071,0640.00%
SPY240430C005040002024-04-24 4:12PM EDT2024-04-303.540.000.000.00-3,4341,8200.00%
SPY240501C005040002024-04-24 4:14PM EDT2024-05-014.090.000.000.00-2,4321,3540.00%
SPY240502C005040002024-04-24 4:14PM EDT2024-05-024.570.000.000.00-7391,1640.00%
SPY240503C005040002024-04-24 4:13PM EDT2024-05-035.110.000.000.00-2,4122,0130.00%
SPY240510C005040002024-04-24 4:09PM EDT2024-05-106.610.000.000.00-9181,3760.00%
SPY240517C005040002024-04-24 4:10PM EDT2024-05-178.140.000.000.00-2,8085,3070.00%
SPY240524C005040002024-04-24 4:10PM EDT2024-05-249.510.000.000.00-4381,3240.00%
SPY240531C005040002024-04-24 3:55PM EDT2024-05-3111.710.000.000.00-7001,0480.00%
SPY240621C005040002024-04-24 4:05PM EDT2024-06-2113.400.000.000.00-2323,8140.00%
SPY240628C005040002024-04-24 3:47PM EDT2024-06-2814.990.000.000.00-392050.00%
SPY240719C005040002024-04-24 3:55PM EDT2024-07-1917.590.000.000.00-316630.00%
SPY240731C005040002024-04-24 3:03PM EDT2024-07-3118.190.000.000.00-101,0460.00%
SPY240830C005040002024-04-24 2:15PM EDT2024-08-3022.500.000.000.00-63570.00%
SPY241231C005040002024-04-23 11:01AM EDT2024-12-3135.260.000.000.00-2810.00%
SPY250331C005040002024-04-24 12:06PM EDT2025-03-3142.240.000.000.00-140.00%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425P005040002024-04-24 4:14PM EDT2024-04-251.860.000.000.00-106,83210,0381.56%
SPY240426P005040002024-04-24 4:14PM EDT2024-04-262.530.000.000.00-32,7249,5950.78%
SPY240429P005040002024-04-24 4:13PM EDT2024-04-292.940.000.000.00-6,1523,1460.78%
SPY240430P005040002024-04-24 4:14PM EDT2024-04-303.410.000.000.00-6,4273,2560.78%
SPY240501P005040002024-04-24 4:14PM EDT2024-05-013.980.000.000.00-3,2629370.78%
SPY240502P005040002024-04-24 4:07PM EDT2024-05-024.200.000.000.00-4371910.39%
SPY240503P005040002024-04-24 4:14PM EDT2024-05-034.640.000.000.00-3,5974,3340.39%
SPY240510P005040002024-04-24 4:12PM EDT2024-05-105.590.000.000.00-1,5391,6040.39%
SPY240517P005040002024-04-24 4:14PM EDT2024-05-176.560.000.000.00-2,07615,2310.39%
SPY240524P005040002024-04-24 4:14PM EDT2024-05-247.340.000.000.00-5051,3840.20%
SPY240531P005040002024-04-24 4:11PM EDT2024-05-317.840.000.000.00-1604390.20%
SPY240621P005040002024-04-24 3:55PM EDT2024-06-218.730.000.000.00-3682,2880.20%
SPY240628P005040002024-04-24 4:07PM EDT2024-06-2810.480.000.000.00-1884000.20%
SPY240719P005040002024-04-24 3:13PM EDT2024-07-1911.140.000.000.00-372,2630.20%
SPY240731P005040002024-04-24 4:12PM EDT2024-07-3112.440.000.000.00-882,3910.20%
SPY240830P005040002024-04-24 9:33AM EDT2024-08-3013.050.000.000.00-11290.10%
SPY241231P005040002024-04-24 2:05PM EDT2024-12-3119.600.000.000.00-3261550.10%
SPY250331P005040002024-04-23 2:52PM EDT2025-03-3123.820.000.000.00-240.10%