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:529.00
Opciones de comprapara28 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240528C005290002024-05-24 4:14PM EDT2024-05-281.251.241.27+0.53+73.61%99,5343,4135.41%
SPY240529C005290002024-05-24 4:14PM EDT2024-05-291.731.691.72+0.74+74.75%22,5652,6006.74%
SPY240530C005290002024-05-24 4:14PM EDT2024-05-302.132.072.10+0.87+69.05%5,8041,4707.57%
SPY240531C005290002024-05-24 4:14PM EDT2024-05-312.602.572.60+1.01+63.52%16,9938,5548.77%
SPY240607C005290002024-05-24 4:14PM EDT2024-06-074.474.424.45+1.27+39.69%2,3251,92810.60%
SPY240614C005290002024-05-24 4:14PM EDT2024-06-146.266.226.26+1.68+36.68%8633,00612.21%
SPY240621C005290002024-05-24 4:13PM EDT2024-06-216.906.866.90+1.54+28.73%1,8956,60611.63%
SPY240628C005290002024-05-24 4:03PM EDT2024-06-287.527.467.50+1.70+29.21%5001,32111.29%
SPY240719C005290002024-05-24 4:13PM EDT2024-07-1910.3910.3410.38+1.70+19.56%8715,28912.39%
SPY240731C005290002024-05-24 3:50PM EDT2024-07-3111.8011.9712.01+1.69+16.72%7981,46413.03%
SPY240830C005290002024-05-24 2:08PM EDT2024-08-3016.7016.2516.34+2.30+15.97%54415214.81%
SPY241031C005290002024-05-24 4:01PM EDT2024-10-3122.9522.6123.12-0.77-3.25%13616.43%
SPY241129C005290002024-05-24 11:10AM EDT2024-11-2927.5026.7627.36+2.21+8.74%41817.91%
SPY250331C005290002024-05-24 9:52AM EDT2025-03-3138.1537.9539.18-1.28-3.25%49820.04%
Opciones de ventapara28 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240528P005290002024-05-24 4:14PM EDT2024-05-280.850.830.85-2.76-76.45%123,0192,8005.52%
SPY240529P005290002024-05-24 4:14PM EDT2024-05-291.201.201.23-2.95-71.08%22,3703,9446.51%
SPY240530P005290002024-05-24 4:14PM EDT2024-05-301.511.491.53-2.84-65.29%9,6961,3367.04%
SPY240531P005290002024-05-24 4:14PM EDT2024-05-311.801.771.80-2.40-57.14%21,0085,7677.44%
SPY240607P005290002024-05-24 4:11PM EDT2024-06-073.013.013.05-2.19-42.12%4,3501,9908.20%
SPY240614P005290002024-05-24 4:10PM EDT2024-06-144.254.254.29-2.00-32.00%1,9911,4809.12%
SPY240621P005290002024-05-24 4:12PM EDT2024-06-215.215.225.25-2.04-28.14%23,6554,1499.53%
SPY240628P005290002024-05-24 4:08PM EDT2024-06-285.865.875.91-2.04-25.82%6241,0839.51%
SPY240719P005290002024-05-24 4:02PM EDT2024-07-197.427.387.44-2.23-23.11%9611,5719.35%
SPY240731P005290002024-05-24 3:59PM EDT2024-07-318.258.168.23-2.03-19.75%1085199.35%
SPY240830P005290002024-05-24 4:14PM EDT2024-08-3010.019.9510.05-1.77-15.03%321,3879.44%
SPY241031P005290002024-05-24 4:01PM EDT2024-10-3113.3513.3313.46-2.15-13.87%43289.83%
SPY241129P005290002024-05-24 10:59AM EDT2024-11-2915.4915.1815.490.00-4610710.38%
SPY250131P005290002024-05-17 1:43PM EDT2025-01-3119.1018.0818.440.00-1410.67%
SPY250331P005290002024-05-22 3:52PM EDT2025-03-3121.4320.5120.750.00-3910.79%