Mercados españoles cerrados en 5 hrs 1 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
503,01 -2,40 (-0,47%)
Antes de la apertura: 06:28AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:525.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C005250002024-04-24 2:49PM EDT2024-04-250.010.000.000.00-964012.50%
SPY240426C005250002024-04-24 4:13PM EDT2024-04-260.010.000.000.00-1,199012.50%
SPY240429C005250002024-04-24 4:00PM EDT2024-04-290.030.000.000.00-9406.25%
SPY240430C005250002024-04-24 4:08PM EDT2024-04-300.030.000.000.00-2,98506.25%
SPY240501C005250002024-04-24 3:53PM EDT2024-05-010.080.000.000.00-56406.25%
SPY240503C005250002024-04-24 4:11PM EDT2024-05-030.140.000.000.00-10,17906.25%
SPY240510C005250002024-04-24 4:14PM EDT2024-05-100.400.000.000.00-4,80703.13%
SPY240517C005250002024-04-24 4:14PM EDT2024-05-170.840.000.000.00-6,41903.13%
SPY240524C005250002024-04-24 4:14PM EDT2024-05-241.410.000.000.00-47303.13%
SPY240531C005250002024-04-24 4:07PM EDT2024-05-311.850.000.000.00-1,27403.13%
SPY240621C005250002024-04-24 4:12PM EDT2024-06-213.760.000.000.00-95601.56%
SPY240628C005250002024-04-24 4:14PM EDT2024-06-284.170.000.000.00-61301.56%
SPY240719C005250002024-04-24 4:07PM EDT2024-07-195.940.000.000.00-4101.56%
SPY240731C005250002024-04-24 1:44PM EDT2024-07-318.000.000.000.00-1301.56%
SPY240816C005250002024-04-24 2:58PM EDT2024-08-169.210.000.000.00-10501.56%
SPY240830C005250002024-04-24 1:16PM EDT2024-08-3010.640.000.000.00-401.56%
SPY240920C005250002024-04-24 4:02PM EDT2024-09-2012.780.000.000.00-18301.56%
SPY240930C005250002024-04-24 3:32PM EDT2024-09-3013.490.000.000.00-49401.56%
SPY241220C005250002024-04-24 2:00PM EDT2024-12-2022.540.000.000.00-11400.78%
SPY241231C005250002024-04-24 9:57AM EDT2024-12-3123.010.000.000.00-500.78%
SPY250117C005250002024-04-24 3:48PM EDT2025-01-1724.270.000.000.00-28200.78%
SPY250321C005250002024-04-24 2:27PM EDT2025-03-2129.900.000.000.00-200.78%
SPY250331C005250002024-04-24 10:51AM EDT2025-03-3130.320.000.000.00-100.78%
SPY250620C005250002024-04-23 2:22PM EDT2025-06-2037.820.000.000.00-700.78%
SPY250919C005250002024-04-22 10:48AM EDT2025-09-1939.840.000.000.00-500.78%
SPY251219C005250002024-04-23 3:34PM EDT2025-12-1950.100.000.000.00-2200.78%
SPY260116C005250002024-04-24 11:45AM EDT2026-01-1651.000.000.000.00-100.78%
SPY261218C005250002024-04-24 11:59AM EDT2026-12-1871.000.000.000.00-100.39%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240426P005250002024-04-24 3:06PM EDT2024-04-2620.670.000.000.00-3,63200.00%
SPY240430P005250002024-04-24 4:09PM EDT2024-04-3021.750.000.000.00-13,24300.00%
SPY240501P005250002024-04-19 11:55AM EDT2024-05-0127.500.000.000.00-1000.00%
SPY240503P005250002024-04-24 3:57PM EDT2024-05-0319.260.000.000.00-19300.00%
SPY240510P005250002024-04-22 3:23PM EDT2024-05-1024.400.000.000.00-3200.00%
SPY240517P005250002024-04-24 2:31PM EDT2024-05-1720.310.000.000.00-16000.00%
SPY240524P005250002024-04-24 12:45PM EDT2024-05-2421.880.000.000.00-7400.00%
SPY240531P005250002024-04-24 4:06PM EDT2024-05-3121.340.000.000.00-25300.00%
SPY240621P005250002024-04-24 2:05PM EDT2024-06-2120.470.000.000.00-900.00%
SPY240628P005250002024-04-24 10:59AM EDT2024-06-2821.290.000.000.00-1200.00%
SPY240719P005250002024-04-24 12:41PM EDT2024-07-1923.490.000.000.00-300.00%
SPY240731P005250002024-04-22 11:51AM EDT2024-07-3129.560.000.000.00-500.00%
SPY240816P005250002024-04-24 4:00PM EDT2024-08-1623.140.000.000.00-1200.00%
SPY240830P005250002024-04-23 2:05PM EDT2024-08-3023.510.000.000.00-200.00%
SPY240920P005250002024-04-24 12:16PM EDT2024-09-2025.550.000.000.00-1600.00%
SPY240930P005250002024-04-24 1:30PM EDT2024-09-3024.690.000.000.00-1000.00%
SPY241220P005250002024-04-24 4:07PM EDT2024-12-2029.500.000.000.00-100.00%
SPY241231P005250002024-04-24 11:27AM EDT2024-12-3129.330.000.000.00-100.00%
SPY250117P005250002024-04-24 2:59PM EDT2025-01-1729.790.000.000.00-1800.00%
SPY250321P005250002024-04-24 10:13AM EDT2025-03-2131.000.000.000.00-100.00%
SPY250331P005250002024-04-10 9:44AM EDT2025-03-3129.180.000.000.00-100.00%
SPY250620P005250002024-04-24 3:50PM EDT2025-06-2034.050.000.000.00-4400.00%
SPY250919P005250002024-04-11 10:44AM EDT2025-09-1935.160.000.000.00-100.00%
SPY251219P005250002024-04-24 3:09PM EDT2025-12-1939.520.000.000.00-5600.00%
SPY260116P005250002024-04-24 3:49PM EDT2026-01-1639.600.000.000.00-9400.00%
SPY261218P005250002024-04-23 10:50AM EDT2026-12-1847.000.000.000.00-600.00%