Mercados españoles cerrados

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
529,44+3,48 (+0,66%)
Al cierre: 04:00PM EDT
529,39 -0,05 (-0,01%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:521.00
Opciones de comprapara28 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240528C005210002024-05-24 3:53PM EDT2024-05-288.018.388.54+2.70+50.85%27357710.62%
SPY240529C005210002024-05-24 1:23PM EDT2024-05-298.758.538.69+2.87+48.81%62411.30%
SPY240531C005210002024-05-24 4:10PM EDT2024-05-319.219.119.24+2.54+38.08%39123,99213.11%
SPY240607C005210002024-05-24 4:11PM EDT2024-06-0710.6110.5010.62+2.29+27.52%131,82013.60%
SPY240614C005210002024-05-24 3:10PM EDT2024-06-1411.6712.0912.19+1.86+18.96%51,04914.67%
SPY240621C005210002024-05-24 3:57PM EDT2024-06-2112.6112.5613.07+1.99+18.74%1017,63814.33%
SPY240628C005210002024-05-24 3:24PM EDT2024-06-2813.1213.0613.56+2.45+22.96%403,84813.59%
SPY240719C005210002024-05-24 3:39PM EDT2024-07-1916.0015.9916.08+2.19+15.86%981,88413.97%
SPY240731C005210002024-05-24 10:11AM EDT2024-07-3116.9917.6017.69+1.53+9.90%2536,42914.52%
SPY240830C005210002024-05-24 12:36PM EDT2024-08-3022.1521.9222.05-0.61-2.68%523016.21%
SPY241031C005210002024-05-23 9:58AM EDT2024-10-3129.0728.1728.730.00-93717.56%
SPY241129C005210002024-05-22 2:23PM EDT2024-11-2932.5532.2932.940.00-101118.97%
SPY241231C005210002024-05-15 9:30AM EDT2024-12-3134.0134.8835.630.00-13119.21%
SPY250131C005210002024-05-24 9:38AM EDT2025-01-3137.5838.0839.08-2.20-5.53%1119.98%
SPY250331C005210002024-05-16 1:26PM EDT2025-03-3144.1643.4944.70-0.92-2.04%11120.91%
Opciones de ventapara28 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240528P005210002024-05-24 4:14PM EDT2024-05-280.040.040.05-0.46-92.00%10,8762,1769.38%
SPY240529P005210002024-05-24 4:14PM EDT2024-05-290.120.110.12-0.58-82.86%3,2001,0759.55%
SPY240530P005210002024-05-24 4:09PM EDT2024-05-300.210.210.22-0.69-76.67%5232,2169.79%
SPY240531P005210002024-05-24 4:13PM EDT2024-05-310.330.340.35-0.78-70.27%8,8767,46910.10%
SPY240607P005210002024-05-24 4:14PM EDT2024-06-071.111.121.14-1.05-48.61%1,4522,02810.19%
SPY240614P005210002024-05-24 4:14PM EDT2024-06-142.132.122.15-1.30-37.90%2042,02110.90%
SPY240621P005210002024-05-24 4:13PM EDT2024-06-212.882.882.89-1.31-31.26%1,9608,58910.92%
SPY240628P005210002024-05-24 4:14PM EDT2024-06-283.493.493.51-1.35-27.89%3902,75810.83%
SPY240719P005210002024-05-24 4:08PM EDT2024-07-194.954.964.99-1.56-23.96%1,8522,74910.52%
SPY240731P005210002024-05-24 3:02PM EDT2024-07-316.005.725.76-1.56-20.63%2479810.46%
SPY240830P005210002024-05-24 2:46PM EDT2024-08-307.537.497.58-1.75-18.86%46555510.47%
SPY241031P005210002024-05-24 2:57PM EDT2024-10-3110.9910.8610.97-1.54-12.29%34610.72%
SPY241129P005210002024-05-21 11:21AM EDT2024-11-2912.7412.6812.920.00-1811.19%
SPY241231P005210002024-05-24 1:03PM EDT2024-12-3114.4314.2414.33-1.58-9.87%19,90211.23%
SPY250331P005210002024-05-14 11:40AM EDT2025-03-3121.7718.0418.200.00-1611.49%