Mercados españoles cerrados en 8 hrs 8 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:505.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C005050002024-04-24 4:14PM EDT2024-04-251.200.000.000.00-95,50100.00%
SPY240426C005050002024-04-24 4:14PM EDT2024-04-261.950.000.000.00-37,31200.00%
SPY240429C005050002024-04-24 4:14PM EDT2024-04-292.470.000.000.00-7,52400.00%
SPY240430C005050002024-04-24 4:14PM EDT2024-04-302.950.000.000.00-8,07900.00%
SPY240501C005050002024-04-24 4:14PM EDT2024-05-013.560.000.000.00-3,12600.00%
SPY240502C005050002024-04-24 4:14PM EDT2024-05-024.090.000.000.00-1,45100.00%
SPY240503C005050002024-04-24 4:14PM EDT2024-05-034.470.000.000.00-6,67500.00%
SPY240510C005050002024-04-24 4:12PM EDT2024-05-106.020.000.000.00-1,88200.00%
SPY240517C005050002024-04-24 4:14PM EDT2024-05-177.400.000.000.00-11,29000.00%
SPY240524C005050002024-04-24 4:03PM EDT2024-05-249.770.000.000.00-1,08000.00%
SPY240531C005050002024-04-24 4:06PM EDT2024-05-319.720.000.000.00-96300.00%
SPY240621C005050002024-04-24 4:12PM EDT2024-06-2112.650.000.000.00-73000.00%
SPY240628C005050002024-04-24 4:09PM EDT2024-06-2813.170.000.000.00-15600.00%
SPY240719C005050002024-04-24 4:13PM EDT2024-07-1915.610.000.000.00-39300.00%
SPY240731C005050002024-04-24 4:14PM EDT2024-07-3116.910.000.000.00-4600.00%
SPY240816C005050002024-04-24 4:09PM EDT2024-08-1619.170.000.000.00-21300.00%
SPY240830C005050002024-04-24 2:14PM EDT2024-08-3021.790.000.000.00-600.00%
SPY240920C005050002024-04-24 4:09PM EDT2024-09-2022.900.000.000.00-6800.00%
SPY240930C005050002024-04-24 4:01PM EDT2024-09-3024.680.000.000.00-12800.00%
SPY241220C005050002024-04-24 1:31PM EDT2024-12-2034.000.000.000.00-2600.00%
SPY241231C005050002024-04-24 2:32PM EDT2024-12-3133.900.000.000.00-2800.00%
SPY250117C005050002024-04-24 2:05PM EDT2025-01-1736.350.000.000.00-7700.00%
SPY250321C005050002024-04-24 11:44AM EDT2025-03-2141.330.000.000.00-400.00%
SPY250331C005050002024-04-24 3:17PM EDT2025-03-3142.100.000.000.00-800.00%
SPY250620C005050002024-04-24 4:05PM EDT2025-06-2049.500.000.000.00-7500.00%
SPY250919C005050002024-04-24 1:49PM EDT2025-09-1956.730.000.000.00-1900.00%
SPY251219C005050002024-04-24 3:44PM EDT2025-12-1962.480.000.000.00-66000.00%
SPY260116C005050002024-04-24 10:24AM EDT2026-01-1664.380.000.000.00-400.00%
SPY261218C005050002024-04-24 3:42PM EDT2026-12-1884.800.000.000.00-1600.00%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425P005050002024-04-24 4:14PM EDT2024-04-252.430.000.000.00-88,97100.39%
SPY240426P005050002024-04-24 4:14PM EDT2024-04-263.080.000.000.00-51,04300.39%
SPY240429P005050002024-04-24 4:14PM EDT2024-04-293.550.000.000.00-6,44900.20%
SPY240430P005050002024-04-24 4:14PM EDT2024-04-303.880.000.000.00-7,46200.20%
SPY240501P005050002024-04-24 4:14PM EDT2024-05-014.480.000.000.00-4,89300.20%
SPY240502P005050002024-04-24 4:14PM EDT2024-05-024.750.000.000.00-2,05800.20%
SPY240503P005050002024-04-24 4:14PM EDT2024-05-035.090.000.000.00-10,78700.20%
SPY240510P005050002024-04-24 4:13PM EDT2024-05-105.950.000.000.00-1,39300.10%
SPY240517P005050002024-04-24 4:12PM EDT2024-05-176.960.000.000.00-11,08600.10%
SPY240524P005050002024-04-24 4:14PM EDT2024-05-247.770.000.000.00-60500.10%
SPY240531P005050002024-04-24 4:12PM EDT2024-05-318.280.000.000.00-3,59000.10%
SPY240621P005050002024-04-24 4:14PM EDT2024-06-2110.260.000.000.00-3,89600.05%
SPY240628P005050002024-04-24 4:07PM EDT2024-06-2810.640.000.000.00-24800.05%
SPY240719P005050002024-04-24 4:08PM EDT2024-07-1912.180.000.000.00-38800.05%
SPY240731P005050002024-04-24 4:06PM EDT2024-07-3112.790.000.000.00-7600.05%
SPY240816P005050002024-04-24 4:11PM EDT2024-08-1613.690.000.000.00-36500.05%
SPY240830P005050002024-04-24 4:14PM EDT2024-08-3014.450.000.000.00-2600.05%
SPY240920P005050002024-04-24 3:14PM EDT2024-09-2014.860.000.000.00-19400.05%
SPY240930P005050002024-04-24 10:31AM EDT2024-09-3015.070.000.000.00-16900.05%
SPY241220P005050002024-04-24 3:22PM EDT2024-12-2019.710.000.000.00-29600.03%
SPY241231P005050002024-04-24 3:55PM EDT2024-12-3119.770.000.000.00-5500.03%
SPY250117P005050002024-04-24 3:14PM EDT2025-01-1720.930.000.000.00-10700.03%
SPY250321P005050002024-04-24 1:31PM EDT2025-03-2123.250.000.000.00-27000.03%
SPY250331P005050002024-04-24 1:26PM EDT2025-03-3123.760.000.000.00-100.03%
SPY250620P005050002024-04-24 3:14PM EDT2025-06-2026.380.000.000.00-39100.03%
SPY250919P005050002024-04-24 3:14PM EDT2025-09-1929.180.000.000.00-600.03%
SPY251219P005050002024-04-24 3:44PM EDT2025-12-1931.190.000.000.00-67400.03%
SPY260116P005050002024-04-24 3:51PM EDT2026-01-1631.910.000.000.00-900.03%
SPY261218P005050002024-04-24 2:03PM EDT2026-12-1840.530.000.000.00-200.03%