Mercados españoles cerrados en 4 hrs 56 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
503,08 -2,33 (-0,46%)
Antes de la apertura: 06:33AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:545.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C005450002024-04-23 2:08PM EDT2024-04-250.010.000.000.00-1025.00%
SPY240426C005450002024-04-23 2:56PM EDT2024-04-260.010.000.000.00-1025.00%
SPY240430C005450002024-04-24 3:30PM EDT2024-04-300.010.000.000.00-43012.50%
SPY240503C005450002024-04-24 4:05PM EDT2024-05-030.020.000.000.00-31012.50%
SPY240510C005450002024-04-22 9:34AM EDT2024-05-100.040.000.000.00-3306.25%
SPY240517C005450002024-04-24 4:07PM EDT2024-05-170.060.000.000.00-86506.25%
SPY240524C005450002024-04-24 2:33PM EDT2024-05-240.140.000.000.00-4806.25%
SPY240531C005450002024-04-24 4:07PM EDT2024-05-310.160.000.000.00-5106.25%
SPY240621C005450002024-04-24 4:07PM EDT2024-06-210.620.000.000.00-66403.13%
SPY240628C005450002024-04-24 3:01PM EDT2024-06-280.870.000.000.00-3203.13%
SPY240719C005450002024-04-24 3:40PM EDT2024-07-191.860.000.000.00-36703.13%
SPY240731C005450002024-04-24 1:49PM EDT2024-07-312.610.000.000.00-6303.13%
SPY240816C005450002024-04-24 3:55PM EDT2024-08-163.550.000.000.00-56603.13%
SPY240830C005450002024-04-24 2:35PM EDT2024-08-304.250.000.000.00-6703.13%
SPY240920C005450002024-04-24 3:54PM EDT2024-09-205.700.000.000.00-70903.13%
SPY240930C005450002024-04-24 4:14PM EDT2024-09-305.590.000.000.00-27403.13%
SPY241220C005450002024-04-24 1:07PM EDT2024-12-2012.590.000.000.00-1401.56%
SPY241231C005450002024-04-23 9:55AM EDT2024-12-3112.940.000.000.00-201.56%
SPY250117C005450002024-04-24 2:59PM EDT2025-01-1714.460.000.000.00-2801.56%
SPY250321C005450002024-04-23 9:49AM EDT2025-03-2119.140.000.000.00-501.56%
SPY250331C005450002024-04-23 12:23PM EDT2025-03-3120.450.000.000.00-7401.56%
SPY250620C005450002024-04-24 3:50PM EDT2025-06-2026.730.000.000.00-1,22001.56%
SPY250919C005450002024-04-24 1:04PM EDT2025-09-1932.660.000.000.00-201.56%
SPY251219C005450002024-04-22 3:06PM EDT2025-12-1937.390.000.000.00-601.56%
SPY260116C005450002024-04-24 11:37AM EDT2026-01-1640.700.000.000.00-701.56%
SPY261218C005450002024-04-19 10:44AM EDT2026-12-1858.940.000.000.00-100.78%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240426P005450002024-04-24 10:16AM EDT2024-04-2638.820.000.000.00-100.00%
SPY240430P005450002024-04-18 1:08PM EDT2024-04-3044.400.000.000.00-100.00%
SPY240503P005450002024-04-24 2:18PM EDT2024-05-0339.630.000.000.00-400.00%
SPY240510P005450002024-04-04 10:05AM EDT2024-05-1022.090.000.000.00-200.00%
SPY240517P005450002024-04-15 2:34PM EDT2024-05-1739.150.000.000.00-200.00%
SPY240524P005450002024-04-10 2:20PM EDT2024-05-2430.450.000.000.00--00.00%
SPY240531P005450002024-04-05 2:01PM EDT2024-05-3127.800.000.000.00-200.00%
SPY240621P005450002024-04-17 4:02PM EDT2024-06-2144.610.000.000.00-5,21000.00%
SPY240628P005450002024-04-23 9:50AM EDT2024-06-2842.300.000.000.00-100.00%
SPY240719P005450002024-04-23 2:32PM EDT2024-07-1939.190.000.000.00-100.00%
SPY240731P005450002024-04-15 3:18PM EDT2024-07-3140.960.000.000.00-3100.00%
SPY240816P005450002024-04-22 10:14AM EDT2024-08-1647.280.000.000.00-100.00%
SPY240830P005450002024-04-19 10:13AM EDT2024-08-3046.070.000.000.00-100.00%
SPY240920P005450002024-04-16 12:53PM EDT2024-09-2040.510.000.000.00-200.00%
SPY240930P005450002024-04-23 10:21AM EDT2024-09-3041.270.000.000.00-100.00%
SPY241220P005450002024-04-19 3:37PM EDT2024-12-2051.310.000.000.00-3200.00%
SPY241231P005450002024-04-23 10:50AM EDT2024-12-3142.010.000.000.00-500.00%
SPY250117P005450002024-04-23 12:13PM EDT2025-01-1742.390.000.000.00-100.00%
SPY250321P005450002024-04-23 12:54PM EDT2025-03-2142.920.000.000.00-200.00%
SPY250331P005450002024-04-01 3:19PM EDT2025-03-3134.250.000.000.00--00.00%
SPY250620P005450002024-04-09 3:11PM EDT2025-06-2040.250.000.000.00-1000.00%
SPY250919P005450002024-04-09 10:14AM EDT2025-09-1941.250.000.000.00--00.00%
SPY251219P005450002024-04-15 12:45PM EDT2025-12-1948.390.000.000.00-400.00%
SPY260116P005450002024-04-19 11:16AM EDT2026-01-1655.000.000.000.00-100.00%
SPY261218P005450002024-04-19 1:35PM EDT2026-12-1861.500.000.000.00-100.00%