Mercados españoles cerrados en 7 hrs 16 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
503,08 -2,33 (-0,46%)
Antes de la apertura: 04:12AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:511.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C005110002024-04-24 4:14PM EDT2024-04-250.070.000.000.00-19,04206.25%
SPY240426C005110002024-04-24 4:14PM EDT2024-04-260.330.000.000.00-14,76703.13%
SPY240429C005110002024-04-24 4:14PM EDT2024-04-290.580.000.000.00-2,59903.13%
SPY240430C005110002024-04-24 4:14PM EDT2024-04-300.870.000.000.00-2,25001.56%
SPY240501C005110002024-04-24 4:05PM EDT2024-05-011.600.000.000.00-1,48101.56%
SPY240502C005110002024-04-24 4:00PM EDT2024-05-022.190.000.000.00-19801.56%
SPY240503C005110002024-04-24 4:07PM EDT2024-05-031.950.000.000.00-60601.56%
SPY240510C005110002024-04-24 4:03PM EDT2024-05-103.860.000.000.00-30101.56%
SPY240517C005110002024-04-24 4:14PM EDT2024-05-174.480.000.000.00-1,87700.78%
SPY240524C005110002024-04-24 3:52PM EDT2024-05-246.580.000.000.00-19300.78%
SPY240531C005110002024-04-24 3:50PM EDT2024-05-317.450.000.000.00-50200.78%
SPY240621C005110002024-04-24 3:55PM EDT2024-06-2110.380.000.000.00-22600.78%
SPY240628C005110002024-04-24 4:11PM EDT2024-06-289.780.000.000.00-500.78%
SPY240719C005110002024-04-24 3:55PM EDT2024-07-1913.290.000.000.00-1,04600.39%
SPY240731C005110002024-04-24 4:05PM EDT2024-07-3113.690.000.000.00-300.39%
SPY240830C005110002024-04-23 11:18AM EDT2024-08-3018.310.000.000.00-300.39%
SPY241231C005110002024-04-22 10:53AM EDT2024-12-3126.200.000.000.00-300.39%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425P005110002024-04-24 4:00PM EDT2024-04-255.670.000.000.00-47100.00%
SPY240426P005110002024-04-24 4:07PM EDT2024-04-267.580.000.000.00-7000.00%
SPY240429P005110002024-04-24 2:51PM EDT2024-04-296.820.000.000.00-6500.00%
SPY240430P005110002024-04-24 3:49PM EDT2024-04-306.060.000.000.00-51400.00%
SPY240501P005110002024-04-24 3:38PM EDT2024-05-016.650.000.000.00-8500.00%
SPY240502P005110002024-04-24 4:07PM EDT2024-05-028.100.000.000.00-2200.00%
SPY240503P005110002024-04-24 4:06PM EDT2024-05-038.530.000.000.00-2700.00%
SPY240510P005110002024-04-24 3:33PM EDT2024-05-108.030.000.000.00-1900.00%
SPY240517P005110002024-04-24 3:42PM EDT2024-05-178.660.000.000.00-2800.00%
SPY240524P005110002024-04-24 3:58PM EDT2024-05-249.300.000.000.00-1800.00%
SPY240531P005110002024-04-24 3:52PM EDT2024-05-319.910.000.000.00-1600.00%
SPY240621P005110002024-04-24 4:06PM EDT2024-06-2112.750.000.000.00-11300.00%
SPY240628P005110002024-04-24 4:07PM EDT2024-06-2813.460.000.000.00-7500.00%
SPY240719P005110002024-04-24 4:14PM EDT2024-07-1914.840.000.000.00-1,02700.00%
SPY240731P005110002024-04-23 10:19AM EDT2024-07-3115.900.000.000.00-4800.00%
SPY240830P005110002024-04-22 9:39AM EDT2024-08-3021.390.000.000.00-200.00%
SPY241231P005110002024-04-24 2:36PM EDT2024-12-3122.640.000.000.00-200.00%