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:527.00
Opciones de comprapara28 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240528C005270002024-05-24 4:14PM EDT2024-05-282.832.722.82+1.38+95.17%13,6382,0125.59%
SPY240529C005270002024-05-24 4:12PM EDT2024-05-293.143.103.18+1.34+74.44%3,2751,0606.84%
SPY240530C005270002024-05-24 4:09PM EDT2024-05-303.503.453.52+1.38+65.09%2,1099707.68%
SPY240531C005270002024-05-24 4:13PM EDT2024-05-314.003.944.00+1.49+59.36%16,4762,8628.91%
SPY240607C005270002024-05-24 4:03PM EDT2024-06-075.785.765.80+1.60+38.28%1,7932,25610.84%
SPY240614C005270002024-05-24 4:09PM EDT2024-06-147.607.557.59+1.72+29.25%8161,35012.45%
SPY240621C005270002024-05-24 4:11PM EDT2024-06-218.258.208.24+1.86+29.11%1,1216,35211.91%
SPY240628C005270002024-05-24 3:59PM EDT2024-06-288.888.788.82+1.93+27.77%1,19680811.55%
SPY240719C005270002024-05-24 3:55PM EDT2024-07-1911.5311.6711.71+1.68+17.06%6671,87512.65%
SPY240731C005270002024-05-24 3:43PM EDT2024-07-3113.0813.3013.35+1.60+13.94%19762813.29%
SPY240830C005270002024-05-24 11:11AM EDT2024-08-3017.7517.6017.70+2.05+13.06%19371315.06%
SPY241031C005270002024-05-24 1:24PM EDT2024-10-3124.4023.9524.47+2.20+9.91%11516.65%
SPY241129C005270002024-05-22 2:00PM EDT2024-11-2927.9128.1128.72-1.15-3.96%22018.13%
SPY250131C005270002024-05-20 12:22PM EDT2025-01-3136.0033.8834.870.00-17319.22%
SPY250331C005270002024-05-24 12:29PM EDT2025-03-3140.0539.2940.51+1.88+4.93%27420.21%
Opciones de ventapara28 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240528P005270002024-05-24 4:14PM EDT2024-05-280.350.350.37-2.03-85.29%72,6132,5655.54%
SPY240529P005270002024-05-24 4:14PM EDT2024-05-290.630.630.65-1.96-75.68%16,2731,0236.40%
SPY240530P005270002024-05-24 4:14PM EDT2024-05-300.880.890.90-1.97-69.12%4,7681,1476.93%
SPY240531P005270002024-05-24 4:14PM EDT2024-05-311.151.151.17-1.95-62.90%16,0796,0667.46%
SPY240607P005270002024-05-24 4:06PM EDT2024-06-072.342.342.36-1.80-43.48%2,5243,8938.34%
SPY240614P005270002024-05-24 4:13PM EDT2024-06-143.543.563.59-1.77-33.33%7392,3219.32%
SPY240621P005270002024-05-24 4:14PM EDT2024-06-214.484.484.52-1.85-29.23%7,24210,9139.69%
SPY240628P005270002024-05-24 4:00PM EDT2024-06-285.105.145.18-1.90-27.14%5083,4969.70%
SPY240719P005270002024-05-24 4:04PM EDT2024-07-196.696.666.72-1.79-21.11%6921,6759.55%
SPY240731P005270002024-05-24 3:45PM EDT2024-07-317.717.447.51-1.75-18.50%1823919.54%
SPY240830P005270002024-05-24 3:33PM EDT2024-08-309.449.259.35-1.75-15.64%874779.65%
SPY241031P005270002024-05-24 4:07PM EDT2024-10-3112.7212.6612.78-1.61-11.24%4629410.02%
SPY241129P005270002024-05-24 9:30AM EDT2024-11-2915.8014.5114.81-0.55-3.36%42110.56%
SPY250131P005270002024-05-20 12:37PM EDT2025-01-3117.5317.4117.770.00-11510.85%
SPY250331P005270002024-05-20 2:16PM EDT2025-03-3120.4119.8520.090.00-31310.96%