Mercados españoles cerrados en 4 hrs

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
502,42 -2,99 (-0,59%)
Antes de la apertura: 07:29AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:512.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C005120002024-04-24 4:14PM EDT2024-04-250.040.000.000.00-25,00020,9416.25%
SPY240426C005120002024-04-24 4:14PM EDT2024-04-260.230.000.000.00-11,25413,2163.13%
SPY240429C005120002024-04-24 4:09PM EDT2024-04-290.480.000.000.00-4,6474,5443.13%
SPY240430C005120002024-04-24 4:13PM EDT2024-04-300.710.000.000.00-1,7596,9053.13%
SPY240501C005120002024-04-24 4:12PM EDT2024-05-011.120.000.000.00-1,1848853.13%
SPY240502C005120002024-04-24 4:11PM EDT2024-05-021.410.000.000.00-2,0271,2211.56%
SPY240503C005120002024-04-24 4:13PM EDT2024-05-031.730.000.000.00-1,9413,2131.56%
SPY240510C005120002024-04-24 4:10PM EDT2024-05-102.870.000.000.00-6989751.56%
SPY240517C005120002024-04-24 4:11PM EDT2024-05-174.080.000.000.00-1,7764,9211.56%
SPY240524C005120002024-04-24 4:13PM EDT2024-05-245.220.000.000.00-1654700.78%
SPY240531C005120002024-04-24 4:08PM EDT2024-05-315.900.000.000.00-1558550.78%
SPY240621C005120002024-04-24 4:00PM EDT2024-06-219.610.000.000.00-1317,3660.78%
SPY240628C005120002024-04-24 3:26PM EDT2024-06-2810.420.000.000.00-112080.78%
SPY240719C005120002024-04-24 3:52PM EDT2024-07-1912.640.000.000.00-221,9310.78%
SPY240830C005120002024-04-23 3:19PM EDT2024-08-3017.760.000.000.00-55410.39%
SPY241231C005120002024-04-23 11:22AM EDT2024-12-3129.970.000.000.00-2240.39%
SPY250331C005120002024-04-19 12:01PM EDT2025-03-3134.880.000.000.00-170.39%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425P005120002024-04-24 4:08PM EDT2024-04-258.690.000.000.00-430120.00%
SPY240426P005120002024-04-24 4:13PM EDT2024-04-268.360.000.000.00-1702460.00%
SPY240429P005120002024-04-24 1:30PM EDT2024-04-297.170.000.000.00-17580.00%
SPY240430P005120002024-04-24 4:08PM EDT2024-04-308.920.000.000.00-3606,6020.00%
SPY240501P005120002024-04-24 2:33PM EDT2024-05-018.190.000.000.00-6190.00%
SPY240503P005120002024-04-24 4:06PM EDT2024-05-039.090.000.000.00-2,6481,7600.00%
SPY240510P005120002024-04-24 3:55PM EDT2024-05-108.290.000.000.00-541,1400.00%
SPY240517P005120002024-04-24 4:01PM EDT2024-05-179.590.000.000.00-3746,5550.00%
SPY240524P005120002024-04-23 1:53PM EDT2024-05-2410.300.000.000.00-171,0730.00%
SPY240531P005120002024-04-24 3:52PM EDT2024-05-3110.450.000.000.00-651,0400.00%
SPY240621P005120002024-04-24 4:10PM EDT2024-06-2113.500.000.000.00-1362,9390.00%
SPY240628P005120002024-04-24 4:07PM EDT2024-06-2813.970.000.000.00-649410.00%
SPY240719P005120002024-04-22 12:47PM EDT2024-07-1919.060.000.000.00-31,1310.00%
SPY240830P005120002024-04-24 9:42AM EDT2024-08-3015.840.000.000.00-11110.00%
SPY241231P005120002024-04-19 3:12PM EDT2024-12-3129.510.000.000.00-4152090.00%