Mercados españoles cerrados en 3 hrs 17 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
502,27 -3,14 (-0,62%)
Antes de la apertura: 08:13AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:513.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C005130002024-04-24 4:14PM EDT2024-04-250.030.000.000.00-15,6187,7616.25%
SPY240426C005130002024-04-24 4:14PM EDT2024-04-260.160.000.000.00-6,47311,5586.25%
SPY240429C005130002024-04-24 4:14PM EDT2024-04-290.340.000.000.00-9,4739,5043.13%
SPY240430C005130002024-04-24 4:07PM EDT2024-04-300.500.000.000.00-2,9786,8083.13%
SPY240501C005130002024-04-24 4:14PM EDT2024-05-010.860.000.000.00-1,6086483.13%
SPY240502C005130002024-04-24 4:14PM EDT2024-05-021.160.000.000.00-2835023.13%
SPY240503C005130002024-04-24 4:14PM EDT2024-05-031.440.000.000.00-2,2624,0413.13%
SPY240510C005130002024-04-24 4:08PM EDT2024-05-102.530.000.000.00-9,6959,7671.56%
SPY240517C005130002024-04-24 4:13PM EDT2024-05-173.710.000.000.00-3,2619,0061.56%
SPY240524C005130002024-04-24 4:06PM EDT2024-05-244.880.000.000.00-1597421.56%
SPY240531C005130002024-04-24 4:00PM EDT2024-05-316.200.000.000.00-2127621.56%
SPY240621C005130002024-04-24 3:56PM EDT2024-06-219.350.000.000.00-2695,1340.78%
SPY240628C005130002024-04-24 2:24PM EDT2024-06-289.580.000.000.00-315740.78%
SPY240719C005130002024-04-24 3:38PM EDT2024-07-1912.060.000.000.00-3741,9780.78%
SPY240830C005130002024-04-24 10:55AM EDT2024-08-3017.000.000.000.00-32630.78%
SPY241231C005130002024-04-15 2:16PM EDT2024-12-3132.000.000.000.00-173,6660.39%
SPY250331C005130002024-04-15 2:34PM EDT2025-03-3140.460.000.000.00-120.39%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425P005130002024-04-24 4:09PM EDT2024-04-259.200.000.000.00-331230.00%
SPY240426P005130002024-04-24 4:07PM EDT2024-04-269.500.000.000.00-54420.00%
SPY240429P005130002024-04-24 1:03PM EDT2024-04-299.000.000.000.00-2400.00%
SPY240430P005130002024-04-24 3:56PM EDT2024-04-307.400.000.000.00-364,9360.00%
SPY240501P005130002024-04-24 9:43AM EDT2024-05-017.180.000.000.00-72750.00%
SPY240502P005130002024-04-24 3:23PM EDT2024-05-028.140.000.000.00-1030.00%
SPY240503P005130002024-04-24 4:13PM EDT2024-05-039.940.000.000.00-1,0292,3190.00%
SPY240510P005130002024-04-24 4:07PM EDT2024-05-1011.240.000.000.00-4062,1700.00%
SPY240517P005130002024-04-24 3:40PM EDT2024-05-179.950.000.000.00-406,5540.00%
SPY240524P005130002024-04-24 1:41PM EDT2024-05-2410.560.000.000.00-498160.00%
SPY240531P005130002024-04-24 3:59PM EDT2024-05-3111.140.000.000.00-47590.00%
SPY240621P005130002024-04-24 3:51PM EDT2024-06-2112.770.000.000.00-962,6450.00%
SPY240628P005130002024-04-24 2:57PM EDT2024-06-2814.020.000.000.00-802250.00%
SPY240719P005130002024-04-24 12:34PM EDT2024-07-1916.130.000.000.00-245660.00%
SPY240830P005130002024-04-24 10:23AM EDT2024-08-3016.620.000.000.00-14670.00%
SPY241231P005130002024-04-19 3:30PM EDT2024-12-3129.870.000.000.00-186450.00%
SPY250331P005130002024-04-18 10:35AM EDT2025-03-3129.450.000.000.00-1110.00%