Mercados españoles cerrados en 7 hrs 26 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
502,81 -2,60 (-0,51%)
Antes de la apertura: 04:04AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:530.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C005300002024-04-24 11:44AM EDT2024-04-250.010.000.000.00-52025.00%
SPY240426C005300002024-04-24 4:01PM EDT2024-04-260.010.000.000.00-149012.50%
SPY240429C005300002024-04-24 4:14PM EDT2024-04-290.010.000.000.00-22306.25%
SPY240430C005300002024-04-24 4:04PM EDT2024-04-300.020.000.000.00-7506.25%
SPY240501C005300002024-04-24 3:25PM EDT2024-05-010.030.000.000.00-18506.25%
SPY240502C005300002024-04-24 3:01PM EDT2024-05-020.050.000.000.00-3306.25%
SPY240503C005300002024-04-24 4:13PM EDT2024-05-030.050.000.000.00-13,80306.25%
SPY240510C005300002024-04-24 4:14PM EDT2024-05-100.160.000.000.00-34206.25%
SPY240517C005300002024-04-24 4:14PM EDT2024-05-170.410.000.000.00-2,09103.13%
SPY240524C005300002024-04-24 4:14PM EDT2024-05-240.770.000.000.00-75303.13%
SPY240531C005300002024-04-24 4:09PM EDT2024-05-311.100.000.000.00-27203.13%
SPY240621C005300002024-04-24 4:09PM EDT2024-06-212.580.000.000.00-2,97203.13%
SPY240628C005300002024-04-24 3:18PM EDT2024-06-283.200.000.000.00-16703.13%
SPY240719C005300002024-04-24 3:34PM EDT2024-07-195.020.000.000.00-30201.56%
SPY240731C005300002024-04-24 3:18PM EDT2024-07-315.930.000.000.00-3001.56%
SPY240816C005300002024-04-24 4:06PM EDT2024-08-167.000.000.000.00-20901.56%
SPY240830C005300002024-04-24 12:11PM EDT2024-08-308.420.000.000.00-1501.56%
SPY240920C005300002024-04-24 2:36PM EDT2024-09-2010.410.000.000.00-31301.56%
SPY240930C005300002024-04-24 4:07PM EDT2024-09-3010.560.000.000.00-62301.56%
SPY241220C005300002024-04-24 2:05PM EDT2024-12-2019.750.000.000.00-12001.56%
SPY241231C005300002024-04-24 2:08PM EDT2024-12-3119.990.000.000.00-201.56%
SPY250117C005300002024-04-24 3:53PM EDT2025-01-1721.650.000.000.00-1,03201.56%
SPY250321C005300002024-04-24 3:52PM EDT2025-03-2127.350.000.000.00-2500.78%
SPY250331C005300002024-04-23 2:56PM EDT2025-03-3127.820.000.000.00-300.78%
SPY250620C005300002024-04-24 4:14PM EDT2025-06-2031.590.000.000.00-41300.78%
SPY250919C005300002024-04-22 9:30AM EDT2025-09-1937.440.000.000.00-100.78%
SPY251219C005300002024-04-23 9:30AM EDT2025-12-1945.960.000.000.00-100.78%
SPY260116C005300002024-04-24 3:54PM EDT2026-01-1649.260.000.000.00-3400.78%
SPY261218C005300002024-04-23 4:01PM EDT2026-12-1869.680.000.000.00-100.78%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425P005300002024-04-24 1:33PM EDT2024-04-2524.410.000.000.00-100.00%
SPY240426P005300002024-04-24 2:57PM EDT2024-04-2625.250.000.000.00-2000.00%
SPY240429P005300002024-04-15 9:46AM EDT2024-04-2915.300.000.000.00--00.00%
SPY240430P005300002024-04-24 2:57PM EDT2024-04-3025.140.000.000.00-17000.00%
SPY240501P005300002024-04-18 4:13PM EDT2024-05-0130.320.000.000.00--00.00%
SPY240502P005300002024-04-24 2:42PM EDT2024-05-0224.920.000.000.00-900.00%
SPY240503P005300002024-04-24 3:57PM EDT2024-05-0324.260.000.000.00-5400.00%
SPY240510P005300002024-04-24 2:21PM EDT2024-05-1024.980.000.000.00-3200.00%
SPY240517P005300002024-04-24 4:09PM EDT2024-05-1725.910.000.000.00-89000.00%
SPY240524P005300002024-04-24 2:18PM EDT2024-05-2424.900.000.000.00-9800.00%
SPY240531P005300002024-04-24 2:15PM EDT2024-05-3124.760.000.000.00-2,29200.00%
SPY240621P005300002024-04-24 9:50AM EDT2024-06-2123.500.000.000.00-600.00%
SPY240628P005300002024-04-24 12:16PM EDT2024-06-2826.650.000.000.00-200.00%
SPY240719P005300002024-04-24 2:19PM EDT2024-07-1925.890.000.000.00-200.00%
SPY240731P005300002024-04-24 2:30PM EDT2024-07-3126.300.000.000.00-5000.00%
SPY240816P005300002024-04-24 1:51PM EDT2024-08-1625.890.000.000.00-400.00%
SPY240830P005300002024-04-24 1:47PM EDT2024-08-3026.130.000.000.00-300.00%
SPY240920P005300002024-04-24 11:30AM EDT2024-09-2028.200.000.000.00-4500.00%
SPY240930P005300002024-04-23 10:08AM EDT2024-09-3029.500.000.000.00-100.00%
SPY241220P005300002024-04-24 1:36PM EDT2024-12-2031.070.000.000.00-10000.00%
SPY241231P005300002024-04-24 11:08AM EDT2024-12-3132.050.000.000.00-1100.00%
SPY250117P005300002024-04-24 2:38PM EDT2025-01-1732.570.000.000.00-600.00%
SPY250321P005300002024-04-22 12:39PM EDT2025-03-2139.340.000.000.00-400.00%
SPY250331P005300002024-04-24 11:04AM EDT2025-03-3134.800.000.000.00-200.00%
SPY250620P005300002024-04-24 2:22PM EDT2025-06-2036.840.000.000.00-700.00%
SPY251219P005300002024-04-23 11:45AM EDT2025-12-1942.030.000.000.00-1800.00%
SPY260116P005300002024-04-24 3:50PM EDT2026-01-1641.850.000.000.00-3500.00%
SPY261218P005300002024-04-22 1:57PM EDT2026-12-1851.330.000.000.00-100.00%