Mercados españoles cerrados en 5 hrs 4 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
502,97 -2,44 (-0,48%)
Antes de la apertura: 06:23AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:515.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C005150002024-04-24 4:13PM EDT2024-04-250.020.000.000.00-15,15506.25%
SPY240426C005150002024-04-24 4:14PM EDT2024-04-260.080.000.000.00-16,91906.25%
SPY240429C005150002024-04-24 4:14PM EDT2024-04-290.170.000.000.00-2,42603.13%
SPY240430C005150002024-04-24 4:14PM EDT2024-04-300.310.000.000.00-6,84503.13%
SPY240501C005150002024-04-24 4:09PM EDT2024-05-010.580.000.000.00-1,51903.13%
SPY240502C005150002024-04-24 4:08PM EDT2024-05-020.750.000.000.00-23503.13%
SPY240503C005150002024-04-24 4:14PM EDT2024-05-031.010.000.000.00-3,28203.13%
SPY240510C005150002024-04-24 4:14PM EDT2024-05-101.900.000.000.00-1,13601.56%
SPY240517C005150002024-04-24 4:14PM EDT2024-05-172.960.000.000.00-5,40801.56%
SPY240524C005150002024-04-24 4:09PM EDT2024-05-244.120.000.000.00-47201.56%
SPY240531C005150002024-04-24 4:14PM EDT2024-05-314.760.000.000.00-1,10101.56%
SPY240621C005150002024-04-24 4:14PM EDT2024-06-217.270.000.000.00-55200.78%
SPY240628C005150002024-04-24 3:42PM EDT2024-06-288.740.000.000.00-9200.78%
SPY240719C005150002024-04-24 3:33PM EDT2024-07-1911.050.000.000.00-23000.78%
SPY240731C005150002024-04-24 4:07PM EDT2024-07-3111.550.000.000.00-1100.78%
SPY240816C005150002024-04-24 2:27PM EDT2024-08-1614.290.000.000.00-5400.78%
SPY240830C005150002024-04-24 1:16PM EDT2024-08-3015.490.000.000.00-600.78%
SPY240920C005150002024-04-24 4:13PM EDT2024-09-2017.080.000.000.00-25100.78%
SPY240930C005150002024-04-24 4:05PM EDT2024-09-3017.800.000.000.00-11600.78%
SPY241220C005150002024-04-24 3:05PM EDT2024-12-2027.000.000.000.00-4500.39%
SPY241231C005150002024-04-24 3:37PM EDT2024-12-3128.250.000.000.00-400.39%
SPY250117C005150002024-04-24 3:54PM EDT2025-01-1729.970.000.000.00-8600.39%
SPY250321C005150002024-04-22 3:14PM EDT2025-03-2133.810.000.000.00-700.39%
SPY250331C005150002024-04-24 4:13PM EDT2025-03-3135.360.000.000.00-200.39%
SPY250620C005150002024-04-24 3:36PM EDT2025-06-2043.090.000.000.00-300.39%
SPY250919C005150002024-04-19 3:35PM EDT2025-09-1944.600.000.000.00-100.39%
SPY251219C005150002024-04-24 3:24PM EDT2025-12-1956.520.000.000.00-2500.39%
SPY260116C005150002024-04-24 11:14AM EDT2026-01-1657.090.000.000.00-1600.39%
SPY261218C005150002024-04-24 10:24AM EDT2026-12-1879.300.000.000.00-100.20%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425P005150002024-04-24 4:05PM EDT2024-04-259.460.000.000.00-5600.00%
SPY240426P005150002024-04-24 4:06PM EDT2024-04-2611.230.000.000.00-4,78800.00%
SPY240429P005150002024-04-24 4:09PM EDT2024-04-2910.500.000.000.00-9600.00%
SPY240430P005150002024-04-24 4:09PM EDT2024-04-3011.290.000.000.00-24700.00%
SPY240501P005150002024-04-24 1:47PM EDT2024-05-019.320.000.000.00-100.00%
SPY240502P005150002024-04-24 4:11PM EDT2024-05-0211.550.000.000.00-11900.00%
SPY240503P005150002024-04-24 3:59PM EDT2024-05-0310.100.000.000.00-17600.00%
SPY240510P005150002024-04-24 3:47PM EDT2024-05-1010.550.000.000.00-7300.00%
SPY240517P005150002024-04-24 4:05PM EDT2024-05-1712.500.000.000.00-1,04600.00%
SPY240524P005150002024-04-24 2:42PM EDT2024-05-2412.420.000.000.00-2400.00%
SPY240531P005150002024-04-24 3:34PM EDT2024-05-3112.220.000.000.00-8500.00%
SPY240621P005150002024-04-24 3:55PM EDT2024-06-2113.720.000.000.00-14600.00%
SPY240628P005150002024-04-24 11:08AM EDT2024-06-2815.080.000.000.00-600.00%
SPY240719P005150002024-04-24 2:07PM EDT2024-07-1915.850.000.000.00-2000.00%
SPY240731P005150002024-04-24 12:01PM EDT2024-07-3117.370.000.000.00-700.00%
SPY240816P005150002024-04-24 2:33PM EDT2024-08-1617.790.000.000.00-5100.00%
SPY240830P005150002024-04-23 10:25AM EDT2024-08-3019.550.000.000.00-2300.00%
SPY240920P005150002024-04-24 2:23PM EDT2024-09-2019.150.000.000.00-7100.00%
SPY240930P005150002024-04-23 2:06PM EDT2024-09-3019.470.000.000.00-1700.00%
SPY241220P005150002024-04-24 12:04PM EDT2024-12-2024.230.000.000.00-6400.00%
SPY241231P005150002024-04-23 1:39PM EDT2024-12-3124.300.000.000.00-200.00%
SPY250117P005150002024-04-24 3:09PM EDT2025-01-1724.980.000.000.00-9400.00%
SPY250321P005150002024-04-24 3:21PM EDT2025-03-2127.270.000.000.00-2,09300.00%
SPY250331P005150002024-04-15 2:26PM EDT2025-03-3129.710.000.000.00-2000.00%
SPY250620P005150002024-04-24 3:09PM EDT2025-06-2030.280.000.000.00-3500.00%
SPY250919P005150002024-04-10 1:25PM EDT2025-09-1930.040.000.000.00-200.00%
SPY251219P005150002024-04-24 11:32AM EDT2025-12-1935.300.000.000.00-1000.00%
SPY260116P005150002024-04-24 3:44PM EDT2026-01-1635.620.000.000.00-2800.00%
SPY261218P005150002024-04-24 12:55PM EDT2026-12-1843.550.000.000.00-200.00%