Mercados españoles cerrados en 4 hrs 12 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
502,79 -2,62 (-0,52%)
Antes de la apertura: 07:18AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:550.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C005500002024-04-18 9:41AM EDT2024-04-250.010.000.000.00-5001,53725.00%
SPY240426C005500002024-04-24 12:24PM EDT2024-04-260.010.000.000.00-22,64625.00%
SPY240429C005500002024-04-23 12:52PM EDT2024-04-290.010.000.000.00-17612.50%
SPY240430C005500002024-04-24 3:41PM EDT2024-04-300.010.000.000.00-34,63912.50%
SPY240501C005500002024-04-24 3:22PM EDT2024-05-010.010.000.000.00-26433812.50%
SPY240502C005500002024-04-23 12:02PM EDT2024-05-020.010.000.000.00-1612.50%
SPY240503C005500002024-04-24 2:59PM EDT2024-05-030.020.000.000.00-70012.50%
SPY240510C005500002024-04-23 3:44PM EDT2024-05-100.030.000.000.00-531,3946.25%
SPY240517C005500002024-04-24 4:05PM EDT2024-05-170.040.000.000.00-58714,1606.25%
SPY240524C005500002024-04-24 3:52PM EDT2024-05-240.080.000.000.00-1996286.25%
SPY240531C005500002024-04-24 4:08PM EDT2024-05-310.100.000.000.00-3564,6436.25%
SPY240621C005500002024-04-24 4:14PM EDT2024-06-210.370.000.000.00-1,12623,9033.13%
SPY240628C005500002024-04-24 4:12PM EDT2024-06-280.500.000.000.00-3403.13%
SPY240719C005500002024-04-24 4:12PM EDT2024-07-191.150.000.000.00-8913,3903.13%
SPY240731C005500002024-04-24 3:45PM EDT2024-07-311.750.000.000.00-285953.13%
SPY240816C005500002024-04-24 4:14PM EDT2024-08-162.320.000.000.00-19303.13%
SPY240830C005500002024-04-24 4:08PM EDT2024-08-303.050.000.000.00-1103.13%
SPY240920C005500002024-04-24 3:19PM EDT2024-09-204.410.000.000.00-49212,2933.13%
SPY240930C005500002024-04-24 3:48PM EDT2024-09-304.850.000.000.00-1942,0373.13%
SPY241220C005500002024-04-24 4:09PM EDT2024-12-2010.520.000.000.00-24110,1501.56%
SPY241231C005500002024-04-24 4:12PM EDT2024-12-3110.880.000.000.00-581,0941.56%
SPY250117C005500002024-04-24 3:52PM EDT2025-01-1712.860.000.000.00-2316,2851.56%
SPY250321C005500002024-04-24 3:18PM EDT2025-03-2117.620.000.000.00-25,2301.56%
SPY250331C005500002024-04-24 11:21AM EDT2025-03-3117.980.000.000.00-1451.56%
SPY250620C005500002024-04-24 4:00PM EDT2025-06-2024.300.000.000.00-3873,3551.56%
SPY250919C005500002024-04-19 3:33PM EDT2025-09-1927.110.000.000.00-2151.56%
SPY251219C005500002024-04-24 3:09PM EDT2025-12-1936.540.000.000.00-52,1861.56%
SPY260116C005500002024-04-24 12:04PM EDT2026-01-1638.020.000.000.00-463851.56%
SPY261218C005500002024-04-24 4:14PM EDT2026-12-1859.000.000.000.00-51230.78%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425P005500002024-04-11 10:15AM EDT2024-04-2537.590.000.000.00--00.00%
SPY240426P005500002024-04-24 2:55PM EDT2024-04-2645.050.000.000.00-5000.00%
SPY240430P005500002024-04-24 4:10PM EDT2024-04-3046.180.000.000.00-1210.00%
SPY240503P005500002024-04-22 9:31AM EDT2024-05-0352.620.000.000.00-100.00%
SPY240510P005500002024-04-24 4:09PM EDT2024-05-1046.210.000.000.00-4180.00%
SPY240517P005500002024-04-23 11:51AM EDT2024-05-1745.610.000.000.00-200.00%
SPY240524P005500002024-04-12 9:47AM EDT2024-05-2434.300.000.000.00-400.00%
SPY240531P005500002024-04-16 9:52AM EDT2024-05-3146.040.000.000.00-100.00%
SPY240621P005500002024-04-24 2:42PM EDT2024-06-2145.380.000.000.00-1030.00%
SPY240628P005500002024-04-24 9:40AM EDT2024-06-2843.000.000.000.00-100.00%
SPY240719P005500002024-04-17 3:56PM EDT2024-07-1948.870.000.000.00-150.00%
SPY240731P005500002024-04-24 4:09PM EDT2024-07-3145.630.000.000.00-180300.00%
SPY240816P005500002024-04-24 9:30AM EDT2024-08-1643.200.000.000.00-400.00%
SPY240830P005500002024-04-23 1:01PM EDT2024-08-3045.000.000.000.00-300.00%
SPY240920P005500002024-04-24 3:56PM EDT2024-09-2043.540.000.000.00-340640.00%
SPY240930P005500002024-04-18 11:36AM EDT2024-09-3046.900.000.000.00-1560.00%
SPY241220P005500002024-04-24 12:42PM EDT2024-12-2046.900.000.000.00-900.00%
SPY241231P005500002024-04-22 11:03AM EDT2024-12-3153.910.000.000.00-82580.00%
SPY250117P005500002024-04-23 11:30AM EDT2025-01-1746.300.000.000.00-81610.00%
SPY250321P005500002024-04-15 10:24AM EDT2025-03-2142.430.000.000.00-26,0540.00%
SPY250331P005500002024-04-23 9:56AM EDT2025-03-3149.310.000.000.00-170.00%
SPY250620P005500002024-04-16 11:23AM EDT2025-06-2050.810.000.000.00-223870.00%
SPY250919P005500002024-04-15 10:05AM EDT2025-09-1945.890.000.000.00-21920.00%
SPY251219P005500002024-04-23 11:47AM EDT2025-12-1952.560.000.000.00-1820.00%
SPY260116P005500002024-04-19 3:05PM EDT2026-01-1660.500.000.000.00-21690.00%
SPY261218P005500002024-04-24 4:11PM EDT2026-12-1861.000.000.000.00-200.00%