Mercados españoles cerrados en 4 hrs 12 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
502,74 -2,67 (-0,53%)
Antes de la apertura: 07:18AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:520.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C005200002024-04-24 4:05PM EDT2024-04-250.010.000.000.00-1,6202,50112.50%
SPY240426C005200002024-04-24 4:14PM EDT2024-04-260.020.000.000.00-3,6729,0616.25%
SPY240429C005200002024-04-24 4:12PM EDT2024-04-290.030.000.000.00-1,6603,2916.25%
SPY240430C005200002024-04-24 4:14PM EDT2024-04-300.080.000.000.00-14,40024,2366.25%
SPY240501C005200002024-04-24 4:14PM EDT2024-05-010.170.000.000.00-27906.25%
SPY240502C005200002024-04-24 4:13PM EDT2024-05-020.280.000.000.00-1891,1693.13%
SPY240503C005200002024-04-24 4:14PM EDT2024-05-030.390.000.000.00-2,11303.13%
SPY240510C005200002024-04-24 4:11PM EDT2024-05-100.910.000.000.00-1,3883,2733.13%
SPY240517C005200002024-04-24 4:14PM EDT2024-05-171.650.000.000.00-11,36538,5823.13%
SPY240524C005200002024-04-24 3:59PM EDT2024-05-242.900.000.000.00-8293,7803.13%
SPY240531C005200002024-04-24 4:09PM EDT2024-05-313.150.000.000.00-1,7355,8351.56%
SPY240621C005200002024-04-24 4:08PM EDT2024-06-215.240.000.000.00-1,32023,5911.56%
SPY240628C005200002024-04-24 4:05PM EDT2024-06-286.000.000.000.00-25401.56%
SPY240719C005200002024-04-24 4:00PM EDT2024-07-198.500.000.000.00-6025,2691.56%
SPY240731C005200002024-04-24 3:59PM EDT2024-07-319.850.000.000.00-263,4491.56%
SPY240816C005200002024-04-24 3:01PM EDT2024-08-1611.300.000.000.00-556,6381.56%
SPY240830C005200002024-04-24 2:19PM EDT2024-08-3013.220.000.000.00-600.78%
SPY240920C005200002024-04-24 3:33PM EDT2024-09-2015.350.000.000.00-5813,6230.78%
SPY240930C005200002024-04-24 12:37PM EDT2024-09-3014.960.000.000.00-5200.78%
SPY241220C005200002024-04-24 2:40PM EDT2024-12-2024.500.000.000.00-3215,2850.78%
SPY241231C005200002024-04-24 2:35PM EDT2024-12-3124.920.000.000.00-172790.78%
SPY250117C005200002024-04-24 2:08PM EDT2025-01-1726.850.000.000.00-4112,1070.78%
SPY250321C005200002024-04-24 3:14PM EDT2025-03-2132.860.000.000.00-79560.78%
SPY250331C005200002024-04-24 4:13PM EDT2025-03-3132.040.000.000.00-3170.78%
SPY250620C005200002024-04-24 2:22PM EDT2025-06-2040.250.000.000.00-81,6720.78%
SPY250919C005200002024-04-19 4:00PM EDT2025-09-1942.280.000.000.00-2100.39%
SPY251219C005200002024-04-24 11:30AM EDT2025-12-1952.840.000.000.00-21,7740.39%
SPY260116C005200002024-04-24 9:59AM EDT2026-01-1656.780.000.000.00-451,8250.39%
SPY261218C005200002024-04-24 4:05PM EDT2026-12-1875.000.000.000.00-251,9220.39%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425P005200002024-04-24 4:07PM EDT2024-04-2516.180.000.000.00-900.00%
SPY240426P005200002024-04-24 4:00PM EDT2024-04-2614.470.000.000.00-1,833260.00%
SPY240429P005200002024-04-24 11:16AM EDT2024-04-2915.730.000.000.00-600.00%
SPY240430P005200002024-04-24 4:09PM EDT2024-04-3016.630.000.000.00-12,9101,3080.00%
SPY240501P005200002024-04-23 3:58PM EDT2024-05-0114.940.000.000.00-300.00%
SPY240503P005200002024-04-24 2:22PM EDT2024-05-0314.750.000.000.00-7800.00%
SPY240510P005200002024-04-24 3:28PM EDT2024-05-1014.340.000.000.00-131,3050.00%
SPY240517P005200002024-04-24 4:14PM EDT2024-05-1716.920.000.000.00-8314,7130.00%
SPY240524P005200002024-04-24 3:56PM EDT2024-05-2415.020.000.000.00-485000.00%
SPY240531P005200002024-04-24 3:28PM EDT2024-05-3115.570.000.000.00-1176,6020.00%
SPY240621P005200002024-04-24 3:58PM EDT2024-06-2116.790.000.000.00-3816,4620.00%
SPY240628P005200002024-04-24 4:05PM EDT2024-06-2818.650.000.000.00-534,5130.00%
SPY240719P005200002024-04-24 4:05PM EDT2024-07-1918.750.000.000.00-113,8100.00%
SPY240731P005200002024-04-24 1:36PM EDT2024-07-3119.220.000.000.00-141,1580.00%
SPY240816P005200002024-04-24 1:53PM EDT2024-08-1619.360.000.000.00-94,4910.00%
SPY240830P005200002024-04-24 3:55PM EDT2024-08-3020.100.000.000.00-400.00%
SPY240920P005200002024-04-24 3:43PM EDT2024-09-2021.290.000.000.00-1139,9960.00%
SPY240930P005200002024-04-24 2:16PM EDT2024-09-3022.100.000.000.00-1112,2770.00%
SPY241220P005200002024-04-24 11:09AM EDT2024-12-2026.490.000.000.00-1100.00%
SPY241231P005200002024-04-24 2:56PM EDT2024-12-3126.670.000.000.00-66000.00%
SPY250117P005200002024-04-24 3:30PM EDT2025-01-1726.750.000.000.00-509,0820.00%
SPY250321P005200002024-04-24 12:14PM EDT2025-03-2130.250.000.000.00-10816,3620.00%
SPY250331P005200002024-04-19 10:34AM EDT2025-03-3134.490.000.000.00-140.00%
SPY250620P005200002024-04-24 3:49PM EDT2025-06-2031.820.000.000.00-1029210.00%
SPY250919P005200002024-04-24 11:08AM EDT2025-09-1935.200.000.000.00-140.00%
SPY251219P005200002024-04-24 3:59PM EDT2025-12-1937.090.000.000.00-138,7500.00%
SPY260116P005200002024-04-24 12:04PM EDT2026-01-1638.420.000.000.00-461,5240.00%
SPY261218P005200002024-04-24 12:49PM EDT2026-12-1845.000.000.000.00-2000.00%