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:531.00
Opciones de comprapara28 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240528C005310002024-05-24 4:14PM EDT2024-05-280.360.360.37+0.04+12.50%52,9896,0894.97%
SPY240529C005310002024-05-24 4:14PM EDT2024-05-290.720.720.73+0.22+44.00%9,5703,5416.19%
SPY240530C005310002024-05-24 4:14PM EDT2024-05-301.051.051.07+0.33+45.83%5,6592,2247.03%
SPY240531C005310002024-05-24 4:14PM EDT2024-05-311.511.481.50+0.56+58.95%12,7839,1988.08%
SPY240607C005310002024-05-24 4:14PM EDT2024-06-073.283.253.29+1.01+44.49%2,5144,93410.07%
SPY240614C005310002024-05-24 4:01PM EDT2024-06-145.175.025.06+1.34+34.99%5971,50811.73%
SPY240621C005310002024-05-24 4:13PM EDT2024-06-215.695.645.67+1.33+30.50%2,08110,76911.16%
SPY240628C005310002024-05-24 4:00PM EDT2024-06-286.416.236.28+1.55+31.89%3,4633,47210.89%
SPY240719C005310002024-05-24 4:03PM EDT2024-07-199.149.099.13+1.60+21.22%1,3863,40212.04%
SPY240731C005310002024-05-24 1:14PM EDT2024-07-3110.8710.7010.74+1.68+18.28%1765,55512.69%
SPY240830C005310002024-05-24 3:48PM EDT2024-08-3014.7614.9415.03+1.53+11.56%27117514.48%
SPY241031C005310002024-05-24 11:37AM EDT2024-10-3121.6921.4521.66+1.73+8.67%653516.07%
SPY241129C005310002024-05-24 10:58AM EDT2024-11-2925.7325.4526.03+2.32+9.91%22417.66%
SPY250331C005310002024-05-23 9:48AM EDT2025-03-3138.5336.6337.830.00-2519.82%
Opciones de ventapara28 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240528P005310002024-05-24 4:14PM EDT2024-05-281.991.911.99-3.13-61.13%8,3942,5185.36%
SPY240529P005310002024-05-24 4:14PM EDT2024-05-292.202.202.27-3.16-58.96%1,8081,2506.09%
SPY240530P005310002024-05-24 4:14PM EDT2024-05-302.472.462.52-3.18-56.28%5481,3286.56%
SPY240531P005310002024-05-24 4:14PM EDT2024-05-312.732.712.76-2.84-50.99%7,0143,7796.92%
SPY240607P005310002024-05-24 4:11PM EDT2024-06-073.883.883.92-2.77-41.65%1,1294,8997.71%
SPY240614P005310002024-05-24 4:08PM EDT2024-06-145.085.075.12-2.59-33.77%1,6551,3028.68%
SPY240621P005310002024-05-24 4:13PM EDT2024-06-216.076.076.11-2.22-26.78%1,6047,6169.21%
SPY240628P005310002024-05-24 4:00PM EDT2024-06-286.636.716.75-2.52-27.54%3133,7319.20%
SPY240719P005310002024-05-24 3:57PM EDT2024-07-198.378.198.25-2.15-20.44%1811,6209.07%
SPY240731P005310002024-05-24 2:50PM EDT2024-07-318.998.949.02-2.24-19.95%545029.07%
SPY240830P005310002024-05-24 3:18PM EDT2024-08-3011.0410.7110.81-2.40-17.86%63459.19%
SPY241031P005310002024-05-24 2:12PM EDT2024-10-3113.9514.0514.18-2.53-15.35%241189.60%
SPY250131P005310002024-05-16 12:01PM EDT2025-01-3119.3918.7719.140.00--1010.48%
SPY250331P005310002024-05-23 2:11PM EDT2025-03-3122.9421.1921.430.00-15210.60%