Mercados españoles cerrados en 4 hrs 55 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:555.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240426C005550002024-04-23 10:22AM EDT2024-04-260.010.000.000.00-64025.00%
SPY240430C005550002024-04-24 9:39AM EDT2024-04-300.010.000.000.00-30012.50%
SPY240503C005550002024-04-24 9:30AM EDT2024-05-030.010.000.000.00-1012.50%
SPY240510C005550002024-04-24 2:03PM EDT2024-05-100.020.000.000.00-24012.50%
SPY240517C005550002024-04-24 4:07PM EDT2024-05-170.020.000.000.00-5806.25%
SPY240524C005550002024-04-24 2:29PM EDT2024-05-240.060.000.000.00-1006.25%
SPY240531C005550002024-04-24 2:43PM EDT2024-05-310.080.000.000.00-7506.25%
SPY240621C005550002024-04-24 3:06PM EDT2024-06-210.260.000.000.00-1,12306.25%
SPY240628C005550002024-04-24 11:36AM EDT2024-06-280.340.000.000.00-1406.25%
SPY240719C005550002024-04-24 3:42PM EDT2024-07-190.870.000.000.00-1503.13%
SPY240731C005550002024-04-24 4:05PM EDT2024-07-311.100.000.000.00-3703.13%
SPY240816C005550002024-04-24 3:11PM EDT2024-08-161.880.000.000.00-11503.13%
SPY240830C005550002024-04-24 2:21PM EDT2024-08-302.530.000.000.00-403.13%
SPY240920C005550002024-04-24 4:00PM EDT2024-09-203.450.000.000.00-70303.13%
SPY240930C005550002024-04-24 3:08PM EDT2024-09-303.640.000.000.00-603.13%
SPY241220C005550002024-04-24 11:31AM EDT2024-12-209.350.000.000.00-803.13%
SPY241231C005550002024-04-23 10:55AM EDT2024-12-3110.020.000.000.00-20003.13%
SPY250117C005550002024-04-24 3:14PM EDT2025-01-1711.010.000.000.00-3503.13%
SPY250321C005550002024-04-24 11:08AM EDT2025-03-2115.340.000.000.00-201.56%
SPY250331C005550002024-04-24 12:06PM EDT2025-03-3115.540.000.000.00-101.56%
SPY250620C005550002024-04-24 1:48PM EDT2025-06-2022.500.000.000.00-4001.56%
SPY250919C005550002024-04-22 11:44AM EDT2025-09-1925.020.000.000.00-101.56%
SPY251219C005550002024-04-24 3:09PM EDT2025-12-1934.060.000.000.00-701.56%
SPY260116C005550002024-04-24 3:50PM EDT2026-01-1636.060.000.000.00-6401.56%
SPY261218C005550002024-04-24 1:54PM EDT2026-12-1857.500.000.000.00-101.56%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240426P005550002024-04-17 4:07PM EDT2024-04-2654.510.000.000.00-300.00%
SPY240430P005550002024-04-24 4:10PM EDT2024-04-3051.200.000.000.00-500.00%
SPY240503P005550002024-04-18 3:53PM EDT2024-05-0355.070.000.000.00-100.00%
SPY240517P005550002024-04-22 4:13PM EDT2024-05-1755.730.000.000.00-300.00%
SPY240524P005550002024-04-04 2:19PM EDT2024-05-2436.160.000.000.00-100.00%
SPY240531P005550002024-04-02 12:03PM EDT2024-05-3138.000.000.000.00-200.00%
SPY240621P005550002024-04-24 3:36PM EDT2024-06-2149.330.000.000.00-100.00%
SPY240628P005550002024-04-24 3:38PM EDT2024-06-2849.330.000.000.00-100.00%
SPY240719P005550002024-04-08 11:01AM EDT2024-07-1934.900.000.000.00-100.00%
SPY240731P005550002024-04-12 10:47AM EDT2024-07-3142.320.000.000.00-300.00%
SPY240816P005550002024-04-11 2:02PM EDT2024-08-1636.620.000.000.00-100.00%
SPY240830P005550002024-04-05 1:48PM EDT2024-08-3036.680.000.000.00-100.00%
SPY240920P005550002024-04-24 2:57PM EDT2024-09-2050.580.000.000.00-3000.00%
SPY240930P005550002024-04-15 3:26PM EDT2024-09-3050.300.000.000.00-300.00%
SPY241220P005550002024-04-18 9:56AM EDT2024-12-2054.180.000.000.00-100.00%
SPY241231P005550002024-04-22 9:34AM EDT2024-12-3157.500.000.000.00-100.00%
SPY250117P005550002024-04-23 11:32AM EDT2025-01-1750.650.000.000.00-5500.00%
SPY250321P005550002024-04-16 10:37AM EDT2025-03-2153.750.000.000.00-200.00%
SPY250331P005550002024-04-09 10:16AM EDT2025-03-3141.740.000.000.00--00.00%
SPY250620P005550002024-04-19 12:51PM EDT2025-06-2060.450.000.000.00-100.00%
SPY250919P005550002024-04-09 4:10PM EDT2025-09-1945.410.000.000.00--00.00%
SPY251219P005550002024-04-24 10:42AM EDT2025-12-1955.700.000.000.00-100.00%
SPY260116P005550002024-04-19 4:00PM EDT2026-01-1663.000.000.000.00-100.00%
SPY261218P005550002024-04-22 3:41PM EDT2026-12-1864.980.000.000.00-200.00%