Mercados españoles cerrados en 4 hrs 11 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
502,75 -2,66 (-0,53%)
Antes de la apertura: 07:18AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:560.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425C005600002024-04-24 4:12PM EDT2024-04-250.010.000.000.00-816650.00%
SPY240426C005600002024-04-19 10:49AM EDT2024-04-260.010.000.000.00-6383,24325.00%
SPY240429C005600002024-04-22 10:51AM EDT2024-04-290.010.000.000.00-203625.00%
SPY240430C005600002024-04-24 1:45PM EDT2024-04-300.010.000.000.00-22,26312.50%
SPY240503C005600002024-04-24 4:09PM EDT2024-05-030.010.000.000.00-2,022012.50%
SPY240510C005600002024-04-23 3:50PM EDT2024-05-100.020.000.000.00-40964512.50%
SPY240517C005600002024-04-24 4:05PM EDT2024-05-170.030.000.000.00-198,9346.25%
SPY240524C005600002024-04-24 10:59AM EDT2024-05-240.050.000.000.00-134466.25%
SPY240531C005600002024-04-24 3:24PM EDT2024-05-310.060.000.000.00-68,8226.25%
SPY240621C005600002024-04-24 2:31PM EDT2024-06-210.180.000.000.00-60715,9176.25%
SPY240628C005600002024-04-24 4:05PM EDT2024-06-280.200.000.000.00-2893,7586.25%
SPY240719C005600002024-04-24 4:05PM EDT2024-07-190.540.000.000.00-2583,7373.13%
SPY240731C005600002024-04-24 4:12PM EDT2024-07-310.770.000.000.00-881,3093.13%
SPY240816C005600002024-04-24 3:54PM EDT2024-08-161.390.000.000.00-11803.13%
SPY240830C005600002024-04-22 3:50PM EDT2024-08-301.650.000.000.00-2703.13%
SPY240920C005600002024-04-24 4:00PM EDT2024-09-202.650.000.000.00-6274,8973.13%
SPY240930C005600002024-04-24 12:34PM EDT2024-09-302.740.000.000.00-41,4753.13%
SPY241220C005600002024-04-24 3:49PM EDT2024-12-208.130.000.000.00-5410,0853.13%
SPY241231C005600002024-04-24 12:49PM EDT2024-12-317.970.000.000.00-13823.13%
SPY250117C005600002024-04-24 4:11PM EDT2025-01-178.940.000.000.00-923,9363.13%
SPY250321C005600002024-04-23 11:31AM EDT2025-03-2114.050.000.000.00-114,0431.56%
SPY250331C005600002024-04-23 12:08PM EDT2025-03-3114.300.000.000.00-1131.56%
SPY250620C005600002024-04-24 1:04PM EDT2025-06-2019.680.000.000.00-601,6381.56%
SPY250919C005600002024-04-24 10:06AM EDT2025-09-1926.700.000.000.00-191.56%
SPY251219C005600002024-04-24 12:58PM EDT2025-12-1931.400.000.000.00-12,1761.56%
SPY260116C005600002024-04-24 3:50PM EDT2026-01-1633.670.000.000.00-102211.56%
SPY261218C005600002024-04-24 1:55PM EDT2026-12-1854.790.000.000.00-621681.56%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240425P005600002024-04-24 11:49AM EDT2024-04-2555.690.000.000.00-600.00%
SPY240426P005600002024-04-17 10:56AM EDT2024-04-2657.200.000.000.00--00.00%
SPY240429P005600002024-04-16 11:40AM EDT2024-04-2955.940.000.000.00--00.00%
SPY240430P005600002024-04-01 4:05PM EDT2024-04-3037.800.000.000.00-200.00%
SPY240503P005600002024-03-27 11:42AM EDT2024-05-0340.000.000.000.00-100.00%
SPY240510P005600002024-04-24 4:09PM EDT2024-05-1056.270.000.000.00-300.00%
SPY240517P005600002024-04-22 4:13PM EDT2024-05-1760.740.000.000.00-200.00%
SPY240531P005600002024-04-03 4:05PM EDT2024-05-3140.200.000.000.00-200.00%
SPY240621P005600002024-04-17 3:54PM EDT2024-06-2158.400.000.000.00-100.00%
SPY240628P005600002024-04-18 2:53PM EDT2024-06-2860.770.000.000.00-200.00%
SPY240719P005600002024-04-12 10:52AM EDT2024-07-1947.760.000.000.00-200.00%
SPY240816P005600002024-04-09 11:05AM EDT2024-08-1644.400.000.000.00-100.00%
SPY240830P005600002024-04-09 3:24PM EDT2024-08-3042.590.000.000.00-100.00%
SPY240920P005600002024-04-15 2:42PM EDT2024-09-2054.230.000.000.00-100.00%
SPY240930P005600002024-04-10 1:28PM EDT2024-09-3045.510.000.000.00-500.00%
SPY241220P005600002024-04-24 9:38AM EDT2024-12-2053.000.000.000.00-100.00%
SPY241231P005600002024-04-23 11:45AM EDT2024-12-3155.410.000.000.00-14150.00%
SPY250117P005600002024-04-24 3:57PM EDT2025-01-1753.560.000.000.00-70130.00%
SPY250321P005600002024-04-09 3:39PM EDT2025-03-2145.510.000.000.00-10100.00%
SPY250620P005600002024-04-10 10:27AM EDT2025-06-2049.320.000.000.00-22180.00%
SPY250919P005600002024-04-12 12:57PM EDT2025-09-1954.690.000.000.00-200.00%
SPY251219P005600002024-04-24 10:42AM EDT2025-12-1959.060.000.000.00-11,6910.00%
SPY260116P005600002024-04-09 10:45AM EDT2026-01-1654.440.000.000.00-380.00%
SPY261218P005600002024-04-19 12:45PM EDT2026-12-1870.100.000.000.00-1002490.00%