Mercados españoles cerrados

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
529,44+3,48 (+0,66%)
Al cierre: 04:00PM EDT
529,39 -0,05 (-0,01%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:580.00
Opciones de comprapara28 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240530C005800002024-05-21 9:30AM EDT2024-05-300.010.000.010.00-21,38524.61%
SPY240531C005800002024-05-20 11:23AM EDT2024-05-310.020.000.010.00-1,6125,54922.66%
SPY240607C005800002024-05-24 3:17PM EDT2024-06-070.020.010.02+0.01+100.00%3,2681,09817.19%
SPY240614C005800002024-05-24 9:35AM EDT2024-06-140.010.010.020.00-166314.06%
SPY240621C005800002024-05-24 2:19PM EDT2024-06-210.010.010.02-0.02-66.67%316,15412.21%
SPY240628C005800002024-05-24 3:59PM EDT2024-06-280.030.020.03+0.01+50.00%1,2006,35111.43%
SPY240719C005800002024-05-24 4:05PM EDT2024-07-190.060.060.07-0.01-14.29%414,1719.96%
SPY240731C005800002024-05-24 3:59PM EDT2024-07-310.130.120.13+0.01+8.33%281,0529.80%
SPY240816C005800002024-05-24 3:32PM EDT2024-08-160.290.290.31+0.02+7.41%331,40610.10%
SPY240830C005800002024-05-24 3:39PM EDT2024-08-300.520.530.54+0.03+6.12%332810.34%
SPY240920C005800002024-05-24 3:29PM EDT2024-09-201.011.041.06+0.12+13.48%1854,90210.82%
SPY240930C005800002024-05-24 3:46PM EDT2024-09-301.221.211.26+0.05+4.27%211,32210.83%
SPY241018C005800002024-05-24 12:13PM EDT2024-10-182.021.921.97+0.13+6.88%1151,77311.38%
SPY241031C005800002024-05-24 4:14PM EDT2024-10-312.472.452.50+0.32+14.88%2,5751,25111.67%
SPY241129C005800002024-05-24 1:26PM EDT2024-11-294.474.324.45+0.36+8.76%24733912.92%
SPY241220C005800002024-05-24 3:31PM EDT2024-12-205.485.535.58+0.59+12.07%702,68313.31%
SPY241231C005800002024-05-24 2:15PM EDT2024-12-316.045.855.93+0.85+16.38%225213.27%
SPY250117C005800002024-05-24 4:08PM EDT2025-01-176.966.936.99+0.64+10.13%1043,64413.65%
SPY250131C005800002024-05-24 2:36PM EDT2025-01-317.877.808.03+0.47+6.35%504014.05%
SPY250321C005800002024-05-24 3:21PM EDT2025-03-2111.2111.2711.36-0.40-3.45%234,85515.01%
SPY250331C005800002024-05-24 10:42AM EDT2025-03-3111.4011.6411.78+0.70+6.54%4867615.02%
SPY250620C005800002024-05-24 3:11PM EDT2025-06-2017.6817.7517.93-1.61-8.35%1067,15316.58%
SPY250919C005800002024-05-24 3:05PM EDT2025-09-1924.3124.4724.83+1.37+5.97%13818.00%
SPY251219C005800002024-05-24 2:19PM EDT2025-12-1931.4530.7731.48+2.14+7.30%1347519.13%
SPY260116C005800002024-05-23 3:03PM EDT2026-01-1630.8831.2834.220.00-2127719.72%
SPY260618C005800002024-05-24 11:39AM EDT2026-06-1843.3041.4644.97-1.38-3.09%11321.21%
SPY261218C005800002024-05-23 2:44PM EDT2026-12-1852.7252.5056.730.00-11,23322.52%
Opciones de ventapara28 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240531P005800002024-05-15 3:08PM EDT2024-05-3151.0050.4050.740.00-11032.08%
SPY240607P005800002024-05-15 12:36PM EDT2024-06-0751.8550.4050.740.00--022.71%
SPY240621P005800002024-05-23 4:13PM EDT2024-06-2154.1950.2150.890.00-201117.73%
SPY240719P005800002024-04-17 3:49PM EDT2024-07-1978.3650.4051.020.00-1013.32%
SPY240731P005800002024-05-22 1:37PM EDT2024-07-3149.5450.2150.880.00-1011.34%
SPY240816P005800002024-05-23 10:22AM EDT2024-08-1650.1550.2350.860.00-1110.11%
SPY240930P005800002024-05-24 9:47AM EDT2024-09-3051.1550.1351.01+0.90+1.79%2008.78%
SPY241031P005800002024-05-24 9:47AM EDT2024-10-3152.1550.0551.07+1.80+3.57%1008.08%
SPY241220P005800002024-05-23 1:40PM EDT2024-12-2051.3049.9951.170.00-117.31%
SPY241231P005800002024-05-20 9:33AM EDT2024-12-3150.0449.9051.210.00-107.22%
SPY250117P005800002024-05-13 11:14AM EDT2025-01-1758.1649.7051.360.00-307.26%
SPY250131P005800002024-05-22 12:47PM EDT2025-01-3148.9349.6351.440.00-1007.20%
SPY250321P005800002024-05-14 2:14PM EDT2025-03-2157.3049.6851.530.00-116.74%
SPY250331P005800002024-05-01 1:45PM EDT2025-03-3179.3949.5951.640.00-206.79%
SPY250620P005800002024-05-20 9:52AM EDT2025-06-2050.3050.3552.420.00-216.92%
SPY250919P005800002024-04-05 1:24PM EDT2025-09-1961.9966.9569.110.00-2015.25%
SPY251219P005800002024-05-23 1:37PM EDT2025-12-1955.0952.6655.590.00-1537.79%
SPY260116P005800002024-05-21 1:17PM EDT2026-01-1654.5452.5655.790.00-22667.72%
SPY260618P005800002024-05-22 10:25AM EDT2026-06-1856.4055.1259.000.00-248.33%
SPY261218P005800002024-05-23 10:49AM EDT2026-12-1859.9857.5762.500.00-184348.75%