Mercados españoles cerrados en 7 hrs 59 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
502,46 -2,95 (-0,58%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:565.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240426C005650002024-04-19 12:39PM EDT2024-04-260.010.000.000.00-1,520025.00%
SPY240430C005650002024-04-18 12:59PM EDT2024-04-300.010.000.000.00-523012.50%
SPY240503C005650002024-04-24 3:10PM EDT2024-05-030.010.000.000.00-27012.50%
SPY240510C005650002024-04-23 2:13PM EDT2024-05-100.020.000.000.00-10012.50%
SPY240517C005650002024-04-24 1:23PM EDT2024-05-170.020.000.000.00-27012.50%
SPY240524C005650002024-04-24 9:57AM EDT2024-05-240.030.000.000.00-106.25%
SPY240531C005650002024-04-24 2:47PM EDT2024-05-310.040.000.000.00-24906.25%
SPY240621C005650002024-04-24 4:07PM EDT2024-06-210.090.000.000.00-47406.25%
SPY240628C005650002024-04-24 4:09PM EDT2024-06-280.140.000.000.00-18406.25%
SPY240719C005650002024-04-24 3:59PM EDT2024-07-190.390.000.000.00-29306.25%
SPY240731C005650002024-04-24 12:49PM EDT2024-07-310.570.000.000.00-503.13%
SPY240816C005650002024-04-24 2:46PM EDT2024-08-160.990.000.000.00-1203.13%
SPY240830C005650002024-04-24 2:47PM EDT2024-08-301.410.000.000.00-803.13%
SPY240920C005650002024-04-24 3:57PM EDT2024-09-202.070.000.000.00-35203.13%
SPY240930C005650002024-04-24 4:01PM EDT2024-09-302.270.000.000.00-203.13%
SPY241220C005650002024-04-24 12:39PM EDT2024-12-206.430.000.000.00-903.13%
SPY241231C005650002024-04-19 2:17PM EDT2024-12-316.010.000.000.00-2803.13%
SPY250117C005650002024-04-24 4:09PM EDT2025-01-177.690.000.000.00-2503.13%
SPY250321C005650002024-04-24 2:45PM EDT2025-03-2112.100.000.000.00-403.13%
SPY250331C005650002024-04-16 10:15AM EDT2025-03-3114.340.000.000.00-103.13%
SPY250620C005650002024-04-24 3:45PM EDT2025-06-2018.000.000.000.00-1201.56%
SPY250919C005650002024-04-22 9:59AM EDT2025-09-1921.610.000.000.00-101.56%
SPY251219C005650002024-04-24 11:06AM EDT2025-12-1929.520.000.000.00-101.56%
SPY260116C005650002024-04-24 3:45PM EDT2026-01-1631.350.000.000.00-4301.56%
SPY261218C005650002024-04-24 4:10PM EDT2026-12-1850.270.000.000.00-201.56%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240426P005650002024-03-08 4:53PM EDT2024-04-2653.7546.4946.930.00-200.00%
SPY240430P005650002024-03-11 10:34AM EDT2024-04-3056.1149.6550.080.00-500.00%
SPY240503P005650002024-04-10 1:01PM EDT2024-05-0351.140.000.000.00-100.00%
SPY240510P005650002024-04-10 1:38PM EDT2024-05-1052.240.000.000.00--00.00%
SPY240517P005650002024-04-01 11:50AM EDT2024-05-1743.220.000.000.00-200.00%
SPY240524P005650002024-04-04 2:19PM EDT2024-05-2446.040.000.000.00-100.00%
SPY240531P005650002024-03-21 9:37AM EDT2024-05-3141.7469.6270.130.00--046.96%
SPY240621P005650002024-03-28 1:07PM EDT2024-06-2141.600.000.000.00-200.00%
SPY240719P005650002024-04-17 3:59PM EDT2024-07-1963.890.000.000.00-500.00%
SPY240731P005650002024-04-18 2:02PM EDT2024-07-3165.610.000.000.00-500.00%
SPY240816P005650002024-03-11 12:03PM EDT2024-08-1655.2951.3551.810.00-200.00%
SPY240920P005650002024-04-19 11:59AM EDT2024-09-2067.820.000.000.00-100.00%
SPY240930P005650002024-04-17 11:49AM EDT2024-09-3063.530.000.000.00-100.00%
SPY241220P005650002024-04-18 9:54AM EDT2024-12-2064.300.000.000.00-100.00%
SPY241231P005650002024-04-19 11:14AM EDT2024-12-3165.730.000.000.00-200.00%
SPY250117P005650002024-04-24 3:57PM EDT2025-01-1759.730.000.000.00-4000.00%
SPY250321P005650002024-04-22 10:19AM EDT2025-03-2167.280.000.000.00-100.00%
SPY250620P005650002024-04-23 12:15PM EDT2025-06-2060.400.000.000.00-100.00%
SPY251219P005650002024-04-15 10:40AM EDT2025-12-1958.180.000.000.00-400.00%
SPY260116P005650002024-04-22 10:20AM EDT2026-01-1668.900.000.000.00-100.00%
SPY261218P005650002024-04-12 10:11AM EDT2026-12-1863.570.000.000.00-100.00%