Mercados españoles cerrados en 4 hrs 58 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
503,01 -2,40 (-0,47%)
Antes de la apertura: 06:28AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:535.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C005350002024-04-23 2:46PM EDT2024-04-250.010.000.000.00-293025.00%
SPY240426C005350002024-04-24 3:58PM EDT2024-04-260.020.000.000.00-218012.50%
SPY240430C005350002024-04-24 4:05PM EDT2024-04-300.010.000.000.00-46012.50%
SPY240503C005350002024-04-24 2:19PM EDT2024-05-030.050.000.000.00-6806.25%
SPY240510C005350002024-04-24 4:05PM EDT2024-05-100.080.000.000.00-7906.25%
SPY240517C005350002024-04-24 4:05PM EDT2024-05-170.200.000.000.00-1,21806.25%
SPY240524C005350002024-04-24 3:58PM EDT2024-05-240.490.000.000.00-4003.13%
SPY240531C005350002024-04-24 4:01PM EDT2024-05-310.710.000.000.00-17003.13%
SPY240621C005350002024-04-24 4:13PM EDT2024-06-211.680.000.000.00-1,05703.13%
SPY240628C005350002024-04-24 3:58PM EDT2024-06-282.260.000.000.00-1503.13%
SPY240719C005350002024-04-24 4:12PM EDT2024-07-193.300.000.000.00-9703.13%
SPY240731C005350002024-04-24 1:45PM EDT2024-07-314.710.000.000.00-203.13%
SPY240816C005350002024-04-23 4:14PM EDT2024-08-166.250.000.000.00-8,04201.56%
SPY240830C005350002024-04-24 2:50PM EDT2024-08-306.960.000.000.00-301.56%
SPY240920C005350002024-04-24 3:52PM EDT2024-09-208.830.000.000.00-14201.56%
SPY240930C005350002024-04-24 4:07PM EDT2024-09-308.670.000.000.00-19301.56%
SPY241220C005350002024-04-24 4:03PM EDT2024-12-2017.050.000.000.00-10701.56%
SPY241231C005350002024-04-24 4:08PM EDT2024-12-3116.780.000.000.00-201.56%
SPY250117C005350002024-04-24 3:48PM EDT2025-01-1719.220.000.000.00-21801.56%
SPY250321C005350002024-04-23 10:14AM EDT2025-03-2123.990.000.000.00-801.56%
SPY250331C005350002024-04-19 3:56PM EDT2025-03-3121.740.000.000.00-501.56%
SPY250620C005350002024-04-24 3:48PM EDT2025-06-2031.850.000.000.00-5101.56%
SPY250919C005350002024-04-22 3:42PM EDT2025-09-1935.500.000.000.00-300.78%
SPY251219C005350002024-04-24 2:19PM EDT2025-12-1944.740.000.000.00-300.78%
SPY260116C005350002024-04-24 11:45AM EDT2026-01-1645.070.000.000.00-300.78%
SPY261218C005350002024-04-19 3:17PM EDT2026-12-1862.030.000.000.00-1500.78%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240426P005350002024-04-22 10:23AM EDT2024-04-2638.270.000.000.00-200.00%
SPY240430P005350002024-04-24 2:57PM EDT2024-04-3030.430.000.000.00-2000.00%
SPY240503P005350002024-04-17 3:08PM EDT2024-05-0334.180.000.000.00-500.00%
SPY240510P005350002024-04-17 2:08PM EDT2024-05-1032.410.000.000.00-1000.00%
SPY240517P005350002024-04-24 2:57PM EDT2024-05-1730.430.000.000.00-2400.00%
SPY240524P005350002024-04-19 11:56AM EDT2024-05-2437.750.000.000.00-600.00%
SPY240531P005350002024-04-24 2:18PM EDT2024-05-3129.580.000.000.00-400.00%
SPY240621P005350002024-04-22 3:21PM EDT2024-06-2134.110.000.000.00-2100.00%
SPY240628P005350002024-04-22 4:14PM EDT2024-06-2835.870.000.000.00-100.00%
SPY240719P005350002024-04-23 10:17AM EDT2024-07-1931.850.000.000.00-900.00%
SPY240731P005350002024-04-23 3:28PM EDT2024-07-3130.150.000.000.00-200.00%
SPY240816P005350002024-04-23 3:37PM EDT2024-08-1630.320.000.000.00-3100.00%
SPY240830P005350002024-04-15 2:07PM EDT2024-08-3031.640.000.000.00-100.00%
SPY240920P005350002024-04-22 12:06PM EDT2024-09-2038.050.000.000.00-300.00%
SPY240930P005350002024-04-22 9:38AM EDT2024-09-3038.510.000.000.00-400.00%
SPY241220P005350002024-04-24 11:34AM EDT2024-12-2034.440.000.000.00-100.00%
SPY241231P005350002024-04-19 12:35PM EDT2024-12-3142.570.000.000.00-800.00%
SPY250117P005350002024-04-22 2:36PM EDT2025-01-1737.320.000.000.00-300.00%
SPY250321P005350002024-04-19 2:59PM EDT2025-03-2145.200.000.000.00-200.00%
SPY250620P005350002024-04-24 3:58PM EDT2025-06-2039.500.000.000.00-2600.00%
SPY250919P005350002024-04-10 9:32AM EDT2025-09-1938.990.000.000.00-500.00%
SPY251219P005350002024-04-24 1:47PM EDT2025-12-1943.590.000.000.00-2200.00%
SPY260116P005350002024-04-22 3:50PM EDT2026-01-1648.130.000.000.00-60000.00%
SPY261218P005350002024-04-04 12:37PM EDT2026-12-1845.670.000.000.00-200.00%