Mercados españoles abiertos en 6 hrs 38 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
528,69-1,09 (-0,21%)
Al cierre: 04:00PM EDT
528,71 +0,02 (+0,00%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:531.00
Opciones de comprapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240517C005310002024-05-16 4:14PM EDT2024-05-170.280.280.29-0.55-66.27%176,31514,3029.69%
SPY240520C005310002024-05-16 4:14PM EDT2024-05-200.640.630.65-0.60-48.39%23,4991,9456.95%
SPY240521C005310002024-05-16 4:12PM EDT2024-05-210.930.920.95-0.57-38.00%6,9648017.62%
SPY240522C005310002024-05-16 4:14PM EDT2024-05-221.521.521.55-0.63-29.30%3,3125259.37%
SPY240523C005310002024-05-16 4:07PM EDT2024-05-232.021.961.99-0.83-29.12%4,9161,98110.27%
SPY240524C005310002024-05-16 4:14PM EDT2024-05-242.212.202.23-0.78-26.09%33,6941,23010.40%
SPY240531C005310002024-05-16 4:13PM EDT2024-05-313.323.293.32-0.68-17.00%5,2491,96410.22%
SPY240607C005310002024-05-16 4:14PM EDT2024-06-074.574.594.62-0.78-14.58%1,0184,78810.98%
SPY240614C005310002024-05-16 4:06PM EDT2024-06-146.156.076.11-0.55-8.21%8041,02912.09%
SPY240621C005310002024-05-16 4:06PM EDT2024-06-216.806.696.73-1.10-13.92%1,2405,75111.79%
SPY240628C005310002024-05-16 3:59PM EDT2024-06-287.507.327.37-0.50-6.25%37553611.68%
SPY240719C005310002024-05-16 4:03PM EDT2024-07-1910.0910.0110.06-0.57-5.35%4,9032,30712.62%
SPY240731C005310002024-05-16 3:59PM EDT2024-07-3111.6911.5311.60-0.41-3.39%1125,33613.19%
SPY240830C005310002024-05-16 2:39PM EDT2024-08-3016.6215.6815.76+0.84+5.32%475114.82%
SPY241031C005310002024-05-16 3:54PM EDT2024-10-3123.0421.8922.47+0.97+4.40%15916.46%
SPY241129C005310002024-05-16 9:33AM EDT2024-11-2927.4325.9526.67+4.83+21.37%11417.91%
SPY250331C005310002024-05-16 12:43PM EDT2025-03-3138.8036.7738.08+2.45+6.74%2219.87%
Opciones de ventapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240517P005310002024-05-16 4:14PM EDT2024-05-172.802.722.82+0.24+9.38%66,8212,17012.33%
SPY240520P005310002024-05-16 4:14PM EDT2024-05-203.063.023.09+0.33+12.09%12,2352627.64%
SPY240521P005310002024-05-16 4:13PM EDT2024-05-213.323.253.34+0.31+10.30%3,913727.98%
SPY240522P005310002024-05-16 4:13PM EDT2024-05-223.813.763.82+0.51+15.45%4,5411469.22%
SPY240523P005310002024-05-16 4:07PM EDT2024-05-233.973.974.03+0.17+4.47%2,7943,9619.30%
SPY240524P005310002024-05-16 4:08PM EDT2024-05-244.124.134.19+0.23+5.91%5,5981,8989.24%
SPY240531P005310002024-05-16 4:14PM EDT2024-05-314.894.864.90+0.18+3.82%1,9385828.47%
SPY240607P005310002024-05-16 3:43PM EDT2024-06-075.355.615.65+0.19+3.68%8241,3528.48%
SPY240614P005310002024-05-16 4:08PM EDT2024-06-146.506.506.55+0.22+3.50%1909718.92%
SPY240621P005310002024-05-16 4:06PM EDT2024-06-217.427.467.49+0.38+5.40%1,5902,8869.45%
SPY240628P005310002024-05-16 4:02PM EDT2024-06-288.148.108.15+0.12+1.50%5071,0329.56%
SPY240719P005310002024-05-16 4:03PM EDT2024-07-199.529.539.58-0.11-1.14%4312309.47%
SPY240731P005310002024-05-16 2:48PM EDT2024-07-3110.0110.2610.32-0.37-3.56%252019.46%
SPY240830P005310002024-05-16 3:17PM EDT2024-08-3011.3611.9812.06-9.12-44.53%879.55%
SPY241031P005310002024-05-16 3:19PM EDT2024-10-3114.7815.3315.47-8.78-37.27%1219.97%
SPY250331P005310002024-05-16 9:56AM EDT2025-03-3121.7722.3822.55-0.24-1.09%204110.83%