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:506.00
Opciones de comprapara29 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240429C005060002024-04-26 4:13PM EDT2024-04-292.872.842.93-0.61-17.53%10,2618,5498.41%
SPY240430C005060002024-04-26 4:13PM EDT2024-04-303.513.453.52-0.49-12.25%2,4192,26710.43%
SPY240501C005060002024-04-26 4:08PM EDT2024-05-014.524.364.40-0.22-4.64%2,7032,10313.26%
SPY240502C005060002024-04-26 4:02PM EDT2024-05-025.054.985.02-0.20-3.81%3891,36814.58%
SPY240503C005060002024-04-26 4:00PM EDT2024-05-035.645.575.61-0.06-1.05%2,5863,02315.66%
SPY240510C005060002024-04-26 4:01PM EDT2024-05-107.227.127.17-0.18-2.43%8052,01215.07%
SPY240517C005060002024-04-26 4:14PM EDT2024-05-178.738.708.74+0.09+1.04%4174,84415.57%
SPY240524C005060002024-04-26 3:57PM EDT2024-05-2410.2810.0910.15+0.21+2.09%3341,03416.01%
SPY240531C005060002024-04-26 3:45PM EDT2024-05-3111.4311.0211.07+0.13+1.15%12882515.80%
SPY240621C005060002024-04-26 4:00PM EDT2024-06-2114.1214.0414.10+1.45+11.44%5694,87816.32%
SPY240628C005060002024-04-26 3:32PM EDT2024-06-2815.3214.5514.62+3.02+24.55%4831616.01%
SPY240719C005060002024-04-26 4:09PM EDT2024-07-1917.2017.0617.13+0.19+1.12%521,19316.46%
SPY240731C005060002024-04-26 9:32AM EDT2024-07-3117.1818.4918.59+1.12+6.97%211216.80%
SPY240830C005060002024-04-26 10:37AM EDT2024-08-3022.7022.4222.54+4.84+27.10%643318.00%
SPY241231C005060002024-04-25 1:45PM EDT2024-12-3131.9034.5935.280.00-34020.44%
Opciones de ventapara29 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240429P005060002024-04-26 4:14PM EDT2024-04-290.560.560.57-1.19-68.00%56,1821,5277.76%
SPY240430P005060002024-04-26 4:14PM EDT2024-04-301.101.081.09-1.11-50.23%10,7493,1359.55%
SPY240501P005060002024-04-26 4:14PM EDT2024-05-011.901.891.91-0.93-32.86%2,76271612.26%
SPY240502P005060002024-04-26 4:13PM EDT2024-05-022.302.292.32-0.88-27.67%1,77619512.83%
SPY240503P005060002024-04-26 4:14PM EDT2024-05-032.802.792.82-0.75-21.13%5,8093,64513.72%
SPY240510P005060002024-04-26 4:14PM EDT2024-05-103.863.843.87-0.72-15.72%1,04064312.42%
SPY240517P005060002024-04-26 4:06PM EDT2024-05-174.844.894.92-0.57-10.54%3,4859,11912.33%
SPY240524P005060002024-04-26 4:12PM EDT2024-05-245.695.705.75-0.68-10.68%28263812.17%
SPY240531P005060002024-04-26 4:08PM EDT2024-05-316.186.246.29-3.51-36.22%59048411.76%
SPY240621P005060002024-04-26 4:10PM EDT2024-06-218.298.358.39-0.46-5.26%6027,87211.96%
SPY240628P005060002024-04-26 2:37PM EDT2024-06-288.808.938.99-4.69-34.77%8749312.00%
SPY240719P005060002024-04-26 4:01PM EDT2024-07-1910.3510.3310.40-0.34-3.18%3201,11111.85%
SPY240731P005060002024-04-26 3:34PM EDT2024-07-3110.7211.0311.14-0.63-5.55%235311.80%
SPY240830P005060002024-04-26 11:22AM EDT2024-08-3012.8912.6612.77-1.57-10.86%397511.68%
SPY241231P005060002024-04-26 10:51AM EDT2024-12-3119.1919.0619.24-1.60-7.70%16612.19%