Mercados españoles cerrados en 7 hrs 25 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:540.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C005400002024-04-23 10:35AM EDT2024-04-250.010.000.000.00-1025.00%
SPY240426C005400002024-04-24 3:58PM EDT2024-04-260.010.000.000.00-14025.00%
SPY240429C005400002024-04-23 3:45PM EDT2024-04-290.010.000.000.00-1012.50%
SPY240430C005400002024-04-24 4:02PM EDT2024-04-300.010.000.000.00-24012.50%
SPY240501C005400002024-04-24 3:28PM EDT2024-05-010.010.000.000.00-1,517012.50%
SPY240502C005400002024-04-24 3:24PM EDT2024-05-020.020.000.000.00-436012.50%
SPY240503C005400002024-04-24 1:34PM EDT2024-05-030.030.000.000.00-55012.50%
SPY240510C005400002024-04-24 4:05PM EDT2024-05-100.050.000.000.00-12206.25%
SPY240517C005400002024-04-24 4:05PM EDT2024-05-170.120.000.000.00-1,61806.25%
SPY240524C005400002024-04-24 4:14PM EDT2024-05-240.190.000.000.00-17806.25%
SPY240531C005400002024-04-24 4:07PM EDT2024-05-310.310.000.000.00-1,12003.13%
SPY240621C005400002024-04-24 4:08PM EDT2024-06-211.030.000.000.00-32803.13%
SPY240628C005400002024-04-24 1:54PM EDT2024-06-281.570.000.000.00-3903.13%
SPY240719C005400002024-04-24 4:07PM EDT2024-07-192.340.000.000.00-12303.13%
SPY240731C005400002024-04-24 3:23PM EDT2024-07-313.350.000.000.00-2203.13%
SPY240816C005400002024-04-24 4:07PM EDT2024-08-164.100.000.000.00-2,15403.13%
SPY240830C005400002024-04-23 9:31AM EDT2024-08-305.090.000.000.00-103.13%
SPY240920C005400002024-04-24 1:01PM EDT2024-09-206.830.000.000.00-46201.56%
SPY240930C005400002024-04-24 4:09PM EDT2024-09-306.970.000.000.00-55701.56%
SPY241220C005400002024-04-24 3:39PM EDT2024-12-2014.960.000.000.00-2301.56%
SPY241231C005400002024-04-23 11:29AM EDT2024-12-3115.570.000.000.00-201.56%
SPY250117C005400002024-04-24 2:53PM EDT2025-01-1716.480.000.000.00-1,47301.56%
SPY250321C005400002024-04-24 3:38PM EDT2025-03-2122.280.000.000.00-101.56%
SPY250331C005400002024-04-19 2:40PM EDT2025-03-3119.370.000.000.00-201.56%
SPY250620C005400002024-04-24 3:53PM EDT2025-06-2029.240.000.000.00-1,02101.56%
SPY250919C005400002024-04-19 3:32PM EDT2025-09-1932.010.000.000.00-101.56%
SPY251219C005400002024-04-24 11:48AM EDT2025-12-1941.180.000.000.00-100.78%
SPY260116C005400002024-04-24 3:44PM EDT2026-01-1643.720.000.000.00-1700.78%
SPY261218C005400002024-04-23 10:19AM EDT2026-12-1862.000.000.000.00-100.78%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240426P005400002024-04-24 3:46PM EDT2024-04-2634.370.000.000.00-19000.00%
SPY240429P005400002024-04-18 9:58AM EDT2024-04-2938.930.000.000.00--00.00%
SPY240430P005400002024-04-24 4:10PM EDT2024-04-3036.200.000.000.00-1100.00%
SPY240503P005400002024-04-15 2:46PM EDT2024-05-0334.490.000.000.00-6200.00%
SPY240510P005400002024-04-11 3:50PM EDT2024-05-1021.200.000.000.00-20000.00%
SPY240517P005400002024-04-24 2:57PM EDT2024-05-1735.110.000.000.00-51000.00%
SPY240524P005400002024-04-16 3:59PM EDT2024-05-2436.550.000.000.00-400.00%
SPY240531P005400002024-04-23 12:42PM EDT2024-05-3134.450.000.000.00-100.00%
SPY240621P005400002024-04-24 3:57PM EDT2024-06-2134.070.000.000.00-700.00%
SPY240628P005400002024-04-17 3:46PM EDT2024-06-2838.750.000.000.00-700.00%
SPY240719P005400002024-04-23 10:08AM EDT2024-07-1936.410.000.000.00-100.00%
SPY240731P005400002024-04-24 3:57PM EDT2024-07-3134.380.000.000.00-3000.00%
SPY240816P005400002024-04-22 12:01PM EDT2024-08-1642.550.000.000.00-100.00%
SPY240830P005400002024-04-12 2:12PM EDT2024-08-3030.600.000.000.00-100.00%
SPY240920P005400002024-04-22 3:50PM EDT2024-09-2039.900.000.000.00-1600.00%
SPY240930P005400002024-04-19 3:52PM EDT2024-09-3045.380.000.000.00-100.00%
SPY241220P005400002024-04-24 4:03PM EDT2024-12-2037.400.000.000.00-100.00%
SPY241231P005400002024-04-23 10:31AM EDT2024-12-3138.370.000.000.00-400.00%
SPY250117P005400002024-04-24 2:53PM EDT2025-01-1738.630.000.000.00-100.00%
SPY250321P005400002024-04-24 2:47PM EDT2025-03-2139.950.000.000.00-400.00%
SPY250331P005400002024-04-22 2:34PM EDT2025-03-3142.050.000.000.00-200.00%
SPY250620P005400002024-04-24 9:39AM EDT2025-06-2041.400.000.000.00-100.00%
SPY251219P005400002024-04-24 2:19PM EDT2025-12-1946.760.000.000.00-300.00%
SPY260116P005400002024-04-19 11:04AM EDT2026-01-1652.000.000.000.00-100.00%
SPY261218P005400002024-04-22 1:58PM EDT2026-12-1855.990.000.000.00-400.00%