Mercados españoles cerrados en 3 hrs 54 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
502,19 -3,22 (-0,64%)
Antes de la apertura: 07:36AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:509.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C005090002024-04-24 4:14PM EDT2024-04-250.230.000.000.00-57,7738,6983.13%
SPY240426C005090002024-04-24 4:14PM EDT2024-04-260.620.000.000.00-16,9635,7593.13%
SPY240429C005090002024-04-24 4:14PM EDT2024-04-291.010.000.000.00-1,5682,1851.56%
SPY240430C005090002024-04-24 4:14PM EDT2024-04-301.360.000.000.00-2,8765,1651.56%
SPY240501C005090002024-04-24 4:14PM EDT2024-05-011.900.000.000.00-2,4341,8201.56%
SPY240502C005090002024-04-24 4:07PM EDT2024-05-022.280.000.000.00-6175711.56%
SPY240503C005090002024-04-24 4:14PM EDT2024-05-032.720.000.000.00-2,0601,7611.56%
SPY240510C005090002024-04-24 4:14PM EDT2024-05-103.950.000.000.00-1,36823,2920.78%
SPY240517C005090002024-04-24 4:07PM EDT2024-05-175.520.000.000.00-1,9013,5840.78%
SPY240524C005090002024-04-24 3:52PM EDT2024-05-247.620.000.000.00-1596550.78%
SPY240531C005090002024-04-24 4:07PM EDT2024-05-317.400.000.000.00-1512,0130.78%
SPY240621C005090002024-04-24 3:55PM EDT2024-06-2111.540.000.000.00-3524,3350.39%
SPY240628C005090002024-04-24 4:06PM EDT2024-06-2810.950.000.000.00-243910.39%
SPY240719C005090002024-04-24 3:52PM EDT2024-07-1914.380.000.000.00-391,0530.39%
SPY240731C005090002024-04-24 2:10PM EDT2024-07-3115.840.000.000.00-45230.39%
SPY240830C005090002024-04-24 12:56PM EDT2024-08-3018.600.000.000.00-12270.39%
SPY241231C005090002024-04-16 9:41AM EDT2024-12-3133.930.000.000.00-1310.20%
SPY250331C005090002024-04-12 2:58PM EDT2025-03-3145.490.000.000.00-240.20%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425P005090002024-04-24 4:14PM EDT2024-04-255.400.000.000.00-4,6331,0850.00%
SPY240426P005090002024-04-24 4:11PM EDT2024-04-265.710.000.000.00-1,3452,5660.00%
SPY240429P005090002024-04-24 2:02PM EDT2024-04-294.460.000.000.00-9300.00%
SPY240430P005090002024-04-24 4:12PM EDT2024-04-306.300.000.000.00-4591,8890.00%
SPY240501P005090002024-04-24 3:55PM EDT2024-05-015.220.000.000.00-125850.00%
SPY240502P005090002024-04-24 4:00PM EDT2024-05-025.990.000.000.00-17140.00%
SPY240503P005090002024-04-24 4:07PM EDT2024-05-037.100.000.000.00-431,4580.00%
SPY240510P005090002024-04-24 4:08PM EDT2024-05-107.330.000.000.00-435860.00%
SPY240517P005090002024-04-24 4:09PM EDT2024-05-178.890.000.000.00-58116,9690.00%
SPY240524P005090002024-04-24 4:02PM EDT2024-05-248.540.000.000.00-5985980.00%
SPY240531P005090002024-04-24 4:03PM EDT2024-05-319.090.000.000.00-637,8430.00%
SPY240621P005090002024-04-24 4:09PM EDT2024-06-2111.880.000.000.00-7795,3830.00%
SPY240628P005090002024-04-24 4:07PM EDT2024-06-2812.550.000.000.00-812040.00%
SPY240719P005090002024-04-24 2:43PM EDT2024-07-1913.190.000.000.00-856850.00%
SPY240731P005090002024-04-24 9:50AM EDT2024-07-3112.920.000.000.00-3860.00%
SPY240830P005090002024-04-23 10:11AM EDT2024-08-3016.610.000.000.00-1500.00%
SPY241231P005090002024-04-16 11:21AM EDT2024-12-3124.590.000.000.00-1110.00%
SPY250331P005090002024-04-15 4:00PM EDT2025-03-3128.000.000.000.00-320.00%