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:600.00
Opciones de comprapara28 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240528C006000002024-05-20 9:33AM EDT2024-05-280.010.000.010.00-1646.09%
SPY240531C006000002024-05-20 12:54PM EDT2024-05-310.010.000.010.00-105,00332.81%
SPY240607C006000002024-05-20 9:38AM EDT2024-06-070.010.000.010.00-57122.27%
SPY240614C006000002024-05-24 3:41PM EDT2024-06-140.010.000.010.00-76817.97%
SPY240621C006000002024-05-24 2:01PM EDT2024-06-210.010.010.020.00-2,50469,36516.50%
SPY240628C006000002024-05-24 3:58PM EDT2024-06-280.020.010.020.00-1045,62914.65%
SPY240719C006000002024-05-24 3:56PM EDT2024-07-190.020.020.03-0.01-33.33%11017,11912.01%
SPY240731C006000002024-05-23 11:56AM EDT2024-07-310.050.040.050.00-102,39911.52%
SPY240816C006000002024-05-24 3:58PM EDT2024-08-160.090.080.09+0.02+28.57%24918,68411.08%
SPY240830C006000002024-05-24 12:02PM EDT2024-08-300.140.130.14+0.02+16.67%33,22010.87%
SPY240920C006000002024-05-24 4:14PM EDT2024-09-200.270.260.28+0.02+8.00%5,39461,40110.89%
SPY240930C006000002024-05-24 11:53AM EDT2024-09-300.340.320.34+0.03+9.68%576,45010.78%
SPY241018C006000002024-05-24 1:36PM EDT2024-10-180.570.560.59+0.05+9.62%666911.10%
SPY241031C006000002024-05-24 4:14PM EDT2024-10-310.800.770.80+0.10+14.29%341,25911.26%
SPY241129C006000002024-05-24 2:34PM EDT2024-11-291.631.591.65+0.20+13.99%201,63912.12%
SPY241220C006000002024-05-24 3:05PM EDT2024-12-202.192.252.29+0.20+10.05%20621,69012.47%
SPY241231C006000002024-05-24 1:24PM EDT2024-12-312.492.412.49+0.30+13.70%321,99712.42%
SPY250117C006000002024-05-24 4:08PM EDT2025-01-173.063.063.10+0.24+8.51%1925,98112.71%
SPY250131C006000002024-05-23 1:36PM EDT2025-01-313.713.533.750.00-41113.06%
SPY250321C006000002024-05-24 3:54PM EDT2025-03-215.815.865.94+0.47+8.80%184,82013.85%
SPY250331C006000002024-05-24 10:25AM EDT2025-03-316.046.146.24-1.07-15.05%220613.86%
SPY250620C006000002024-05-24 3:43PM EDT2025-06-2010.7110.7110.87+0.76+7.64%522,87715.28%
SPY250919C006000002024-05-24 2:25PM EDT2025-09-1916.6716.3516.71-0.80-4.58%395,94616.69%
SPY251219C006000002024-05-24 1:26PM EDT2025-12-1922.5822.1422.65+1.58+7.52%123,93417.85%
SPY260116C006000002024-05-24 3:29PM EDT2026-01-1623.5222.5625.29+0.94+4.16%689018.50%
SPY260618C006000002024-05-24 11:11AM EDT2026-06-1833.7232.1635.35-0.98-2.82%15720.03%
SPY261218C006000002024-05-24 12:50PM EDT2026-12-1844.8043.0946.06+2.80+6.67%111,05721.23%
Opciones de ventapara28 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240531P006000002024-03-22 2:21PM EDT2024-05-3177.77104.61105.120.00-10220.65%
SPY240614P006000002024-05-07 3:50PM EDT2024-06-1482.6570.3970.740.00--024.83%
SPY240621P006000002024-05-23 3:55PM EDT2024-06-2174.3370.2070.890.00-2023.41%
SPY240628P006000002024-04-19 9:57AM EDT2024-06-28100.2370.4171.000.00-1021.88%
SPY240719P006000002024-05-15 3:56PM EDT2024-07-1970.2770.1770.910.00-17116.59%
SPY240731P006000002024-04-26 11:03AM EDT2024-07-3190.5570.2070.890.00-2014.91%
SPY240816P006000002024-05-16 3:52PM EDT2024-08-1670.2770.2270.860.00-8013.21%
SPY240920P006000002024-04-16 9:54AM EDT2024-09-2096.1069.5070.150.00-200.00%
SPY240930P006000002024-04-15 3:45PM EDT2024-09-3095.7570.6171.210.00-1012.13%
SPY241031P006000002024-05-24 9:47AM EDT2024-10-3172.2070.0271.08+1.76+2.50%6010.49%
SPY241129P006000002024-05-24 9:37AM EDT2024-11-2972.0069.9571.16-1.91-2.58%7109.90%
SPY241220P006000002024-05-24 10:41AM EDT2024-12-2071.6169.9671.19-2.64-3.56%1029.48%
SPY241231P006000002024-05-21 1:15PM EDT2024-12-3170.0169.8671.140.00-129.11%
SPY250117P006000002024-05-23 12:52PM EDT2025-01-1770.0069.6671.400.00-139.40%
SPY250321P006000002024-05-03 3:29PM EDT2025-03-2188.2669.4671.520.00-118.59%
SPY250331P006000002024-05-20 9:47AM EDT2025-03-3169.8269.3571.650.00-138.68%
SPY250620P006000002024-05-21 2:25PM EDT2025-06-2069.3769.1971.810.00-207.97%
SPY250919P006000002024-04-04 3:30PM EDT2025-09-1985.9386.7589.200.00-1017.65%
SPY251219P006000002024-05-23 10:20AM EDT2025-12-1970.0068.5972.580.00-117.37%
SPY260116P006000002024-05-23 1:56PM EDT2026-01-1673.0068.5772.330.00-4466.98%
SPY261218P006000002024-05-24 9:46AM EDT2026-12-1875.0072.0075.00+1.00+1.35%1297.19%