Mercados españoles cerrados en 4 hrs 13 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
502,68 -2,73 (-0,54%)
Antes de la apertura: 07:17AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:510.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C005100002024-04-24 4:14PM EDT2024-04-250.140.000.000.00-57,11613,4163.13%
SPY240426C005100002024-04-24 4:14PM EDT2024-04-260.450.000.000.00-42,15823,4053.13%
SPY240429C005100002024-04-24 4:14PM EDT2024-04-290.770.000.000.00-5,1273,2441.56%
SPY240430C005100002024-04-24 4:14PM EDT2024-04-301.080.000.000.00-7,65421,3021.56%
SPY240501C005100002024-04-24 4:13PM EDT2024-05-011.660.000.000.00-4,0442,3981.56%
SPY240502C005100002024-04-24 4:14PM EDT2024-05-021.950.000.000.00-6999211.56%
SPY240503C005100002024-04-24 4:14PM EDT2024-05-032.320.000.000.00-6,48101.56%
SPY240510C005100002024-04-24 4:14PM EDT2024-05-103.600.000.000.00-2,3073,3360.78%
SPY240517C005100002024-04-24 4:14PM EDT2024-05-174.850.000.000.00-6,66216,1210.78%
SPY240524C005100002024-04-24 4:11PM EDT2024-05-246.210.000.000.00-6031,5200.78%
SPY240531C005100002024-04-24 4:11PM EDT2024-05-317.010.000.000.00-8943,2330.78%
SPY240621C005100002024-04-24 4:10PM EDT2024-06-219.760.000.000.00-1,88633,7980.78%
SPY240628C005100002024-04-24 4:09PM EDT2024-06-2810.340.000.000.00-7852,2380.39%
SPY240719C005100002024-04-24 4:07PM EDT2024-07-1912.520.000.000.00-1505,3020.39%
SPY240731C005100002024-04-24 4:07PM EDT2024-07-3114.000.000.000.00-1237980.39%
SPY240816C005100002024-04-24 3:12PM EDT2024-08-1616.840.000.000.00-5065,0150.39%
SPY240830C005100002024-04-24 11:18AM EDT2024-08-3018.300.000.000.00-4600.39%
SPY240920C005100002024-04-24 3:56PM EDT2024-09-2021.240.000.000.00-5413,9350.39%
SPY240930C005100002024-04-24 2:18PM EDT2024-09-3021.320.000.000.00-2000.39%
SPY241220C005100002024-04-24 3:59PM EDT2024-12-2030.900.000.000.00-968,9610.20%
SPY241231C005100002024-04-24 9:51AM EDT2024-12-3132.400.000.000.00-182510.20%
SPY250117C005100002024-04-24 3:19PM EDT2025-01-1732.600.000.000.00-6910,9690.20%
SPY250321C005100002024-04-24 2:55PM EDT2025-03-2138.480.000.000.00-41,9190.20%
SPY250331C005100002024-04-24 10:01AM EDT2025-03-3140.000.000.000.00-1140.20%
SPY250620C005100002024-04-24 3:57PM EDT2025-06-2046.590.000.000.00-293,1210.20%
SPY250919C005100002024-04-22 1:01PM EDT2025-09-1949.250.000.000.00-340.20%
SPY251219C005100002024-04-22 11:58AM EDT2025-12-1954.770.000.000.00-11,3230.20%
SPY260116C005100002024-04-23 2:00PM EDT2026-01-1661.360.000.000.00-23860.20%
SPY261218C005100002024-04-24 2:56PM EDT2026-12-1881.000.000.000.00-200.10%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425P005100002024-04-24 4:06PM EDT2024-04-256.070.000.000.00-4,7582,0510.00%
SPY240426P005100002024-04-24 4:14PM EDT2024-04-266.600.000.000.00-93513,2160.00%
SPY240429P005100002024-04-24 4:14PM EDT2024-04-296.910.000.000.00-36500.00%
SPY240430P005100002024-04-24 4:09PM EDT2024-04-306.870.000.000.00-23118,4950.00%
SPY240501P005100002024-04-24 3:56PM EDT2024-05-015.750.000.000.00-1441830.00%
SPY240502P005100002024-04-24 4:00PM EDT2024-05-026.590.000.000.00-632170.00%
SPY240503P005100002024-04-24 4:13PM EDT2024-05-037.880.000.000.00-3,10900.00%
SPY240510P005100002024-04-24 4:07PM EDT2024-05-109.220.000.000.00-7654,0810.00%
SPY240517P005100002024-04-24 4:10PM EDT2024-05-179.490.000.000.00-3,63546,9510.00%
SPY240524P005100002024-04-24 4:08PM EDT2024-05-2410.310.000.000.00-535610.00%
SPY240531P005100002024-04-24 4:00PM EDT2024-05-319.680.000.000.00-51113,7550.00%
SPY240621P005100002024-04-24 4:06PM EDT2024-06-2112.260.000.000.00-1,59430,8140.00%
SPY240628P005100002024-04-24 3:59PM EDT2024-06-2811.910.000.000.00-9593,4520.00%
SPY240719P005100002024-04-24 4:08PM EDT2024-07-1914.310.000.000.00-3744,7530.00%
SPY240731P005100002024-04-24 11:03AM EDT2024-07-3114.500.000.000.00-556150.00%
SPY240816P005100002024-04-24 3:25PM EDT2024-08-1614.750.000.000.00-52513,9580.00%
SPY240830P005100002024-04-24 3:52PM EDT2024-08-3015.430.000.000.00-43190.00%
SPY240920P005100002024-04-24 4:10PM EDT2024-09-2017.610.000.000.00-2,18827,9030.00%
SPY240930P005100002024-04-24 1:38PM EDT2024-09-3016.900.000.000.00-163,6990.00%
SPY241220P005100002024-04-24 3:07PM EDT2024-12-2021.990.000.000.00-845,4040.00%
SPY241231P005100002024-04-24 10:06AM EDT2024-12-3121.360.000.000.00-103740.00%
SPY250117P005100002024-04-24 3:41PM EDT2025-01-1722.520.000.000.00-1626,5480.00%
SPY250321P005100002024-04-24 2:12PM EDT2025-03-2125.090.000.000.00-1832,4220.00%
SPY250331P005100002024-04-15 2:56PM EDT2025-03-3128.120.000.000.00-5140.00%
SPY250620P005100002024-04-24 1:24PM EDT2025-06-2028.300.000.000.00-212,2600.00%
SPY250919P005100002024-04-15 10:05AM EDT2025-09-1929.140.000.000.00-270.00%
SPY251219P005100002024-04-24 11:11AM EDT2025-12-1933.650.000.000.00-11,1130.00%
SPY260116P005100002024-04-24 3:52PM EDT2026-01-1633.740.000.000.00-213640.00%
SPY261218P005100002024-04-24 4:05PM EDT2026-12-1841.000.000.000.00-300.00%