Mercados españoles abiertos en 2 hrs 6 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:570.00
Opciones de comprapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240426C005700002024-04-19 10:27AM EDT2024-04-260.010.000.000.00-1025.00%
SPY240430C005700002024-04-18 1:00PM EDT2024-04-300.010.000.000.00-397025.00%
SPY240503C005700002024-04-24 1:07PM EDT2024-05-030.010.000.000.00-151012.50%
SPY240510C005700002024-04-22 3:36PM EDT2024-05-100.010.000.000.00-35012.50%
SPY240517C005700002024-04-24 3:11PM EDT2024-05-170.020.000.000.00-24012.50%
SPY240524C005700002024-04-24 11:56AM EDT2024-05-240.020.000.000.00-306.25%
SPY240531C005700002024-04-24 3:55PM EDT2024-05-310.040.000.000.00-2306.25%
SPY240621C005700002024-04-24 4:06PM EDT2024-06-210.070.000.000.00-19706.25%
SPY240628C005700002024-04-24 1:47PM EDT2024-06-280.110.000.000.00-14606.25%
SPY240719C005700002024-04-24 4:02PM EDT2024-07-190.270.000.000.00-23806.25%
SPY240731C005700002024-04-24 11:55AM EDT2024-07-310.400.000.000.00-306.25%
SPY240816C005700002024-04-24 12:10PM EDT2024-08-160.670.000.000.00-303.13%
SPY240830C005700002024-04-24 12:40PM EDT2024-08-300.980.000.000.00-203.13%
SPY240920C005700002024-04-24 3:22PM EDT2024-09-201.570.000.000.00-1103.13%
SPY240930C005700002024-04-24 2:04PM EDT2024-09-301.830.000.000.00-703.13%
SPY241220C005700002024-04-24 4:03PM EDT2024-12-205.590.000.000.00-1703.13%
SPY241231C005700002024-04-24 9:50AM EDT2024-12-316.470.000.000.00-103.13%
SPY250117C005700002024-04-24 3:41PM EDT2025-01-176.940.000.000.00-2803.13%
SPY250321C005700002024-04-24 2:45PM EDT2025-03-2110.570.000.000.00-403.13%
SPY250331C005700002024-04-24 10:22AM EDT2025-03-3111.300.000.000.00-103.13%
SPY250620C005700002024-04-24 12:26PM EDT2025-06-2015.690.000.000.00-3903.13%
SPY250919C005700002024-04-22 10:27AM EDT2025-09-1919.040.000.000.00-201.56%
SPY251219C005700002024-04-24 10:38AM EDT2025-12-1927.910.000.000.00-101.56%
SPY260116C005700002024-04-24 4:05PM EDT2026-01-1628.550.000.000.00-4101.56%
SPY261218C005700002024-04-22 1:53PM EDT2026-12-1847.810.000.000.00-101.56%
Opciones de ventapara25 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240430P005700002024-03-14 9:45AM EDT2024-04-3054.7558.7759.180.00-200.00%
SPY240517P005700002024-04-23 12:57PM EDT2024-05-1764.740.000.000.00-100.00%
SPY240531P005700002024-03-25 3:50PM EDT2024-05-3149.7764.5967.950.00-1032.51%
SPY240621P005700002024-04-11 10:56AM EDT2024-06-2156.310.000.000.00-400.00%
SPY240628P005700002024-03-08 11:19AM EDT2024-06-2853.2050.9252.520.00-100.00%
SPY240731P005700002024-04-24 3:57PM EDT2024-07-3163.790.000.000.00-1600.00%
SPY240816P005700002024-04-12 3:43PM EDT2024-08-1659.520.000.000.00-400.00%
SPY240830P005700002024-02-29 4:49PM EDT2024-08-3061.1946.2447.250.00--00.00%
SPY240920P005700002024-04-17 3:50PM EDT2024-09-2068.370.000.000.00-100.00%
SPY240930P005700002024-04-24 2:57PM EDT2024-09-3064.890.000.000.00-23100.00%
SPY241220P005700002024-04-24 3:40PM EDT2024-12-2064.260.000.000.00-100.00%
SPY241231P005700002024-03-26 4:00PM EDT2024-12-3151.350.000.000.00-100.00%
SPY250117P005700002024-04-24 3:57PM EDT2025-01-1764.740.000.000.00-1000.00%
SPY250321P005700002024-04-23 1:41PM EDT2025-03-2164.600.000.000.00-100.00%
SPY250620P005700002024-04-23 10:31AM EDT2025-06-2065.260.000.000.00-100.00%
SPY250919P005700002024-04-15 10:40AM EDT2025-09-1960.060.000.000.00--00.00%
SPY251219P005700002024-04-18 11:21AM EDT2025-12-1967.370.000.000.00-300.00%
SPY260116P005700002024-02-20 1:20PM EDT2026-01-1675.3053.8456.520.00-110.00%
SPY261218P005700002024-04-19 2:14PM EDT2026-12-1877.320.000.000.00-100.00%