U.S. markets open in 4 hours 14 minutes
F S&P 500
5,570.00 +1.25 (+0.02%) F Dow Jones
39,733.00 +45.00 (+0.11%) F Nasdaq
20,267.00 +11.75 (+0.06%) E-mini Russell 2000 Index Futur
2,057.00 +2.00 (+0.10%) Petróleo
83.04 +0.23 (+0.28%) Oro
2,353.40 +20.00 (+0.86%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250417C00420000 | 2024-06-26 1:17PM EDT | 420.00 | 143.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417C00465000 | 2024-06-28 10:01AM EDT | 465.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250417C00480000 | 2024-06-27 1:17PM EDT | 480.00 | 90.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417C00490000 | 2024-06-27 1:17PM EDT | 490.00 | 82.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417C00500000 | 2024-06-28 2:04PM EDT | 500.00 | 73.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250417C00515000 | 2024-06-27 1:26PM EDT | 515.00 | 62.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417C00520000 | 2024-07-02 10:25AM EDT | 520.00 | 56.45 | 0.00 | 0.00 | -1.71 | -2.94% | 1 | 0 | 0.00% |
| SPY250417C00525000 | 2024-06-27 9:47AM EDT | 525.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417C00530000 | 2024-06-27 1:17PM EDT | 530.00 | 50.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417C00535000 | 2024-06-26 4:13PM EDT | 535.00 | 47.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417C00540000 | 2024-06-28 3:19PM EDT | 540.00 | 42.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250417C00545000 | 2024-07-02 10:33AM EDT | 545.00 | 39.16 | 0.00 | 0.00 | +0.06 | +0.15% | 2 | 0 | 0.00% |
| SPY250417C00550000 | 2024-06-27 9:49AM EDT | 550.00 | 37.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
| SPY250417C00555000 | 2024-07-02 3:58PM EDT | 555.00 | 34.50 | 0.00 | 0.00 | +2.20 | +6.81% | 1 | 0 | 0.39% |
| SPY250417C00560000 | 2024-07-01 12:15PM EDT | 560.00 | 29.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY250417C00565000 | 2024-06-27 1:42PM EDT | 565.00 | 27.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY250417C00570000 | 2024-06-28 10:02AM EDT | 570.00 | 26.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY250417C00575000 | 2024-06-26 2:39PM EDT | 575.00 | 21.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY250417C00580000 | 2024-06-28 3:31PM EDT | 580.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250417C00585000 | 2024-07-02 4:00PM EDT | 585.00 | 17.60 | 0.00 | 0.00 | +0.33 | +1.91% | 2 | 0 | 1.56% |
| SPY250417C00590000 | 2024-06-28 3:59PM EDT | 590.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| SPY250417C00595000 | 2024-06-27 1:06PM EDT | 595.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY250417C00600000 | 2024-06-28 3:19PM EDT | 600.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250417C00605000 | 2024-06-26 2:30PM EDT | 605.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY250417C00610000 | 2024-06-26 2:49PM EDT | 610.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY250417C00620000 | 2024-07-02 2:20PM EDT | 620.00 | 5.87 | 0.00 | 0.00 | +0.37 | +6.73% | 1 | 0 | 3.13% |
| SPY250417C00635000 | 2024-06-26 2:20PM EDT | 635.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY250417C00640000 | 2024-06-26 2:27PM EDT | 640.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY250417C00645000 | 2024-06-28 12:40PM EDT | 645.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY250417C00650000 | 2024-06-28 2:28PM EDT | 650.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250417C00655000 | 2024-06-28 10:59AM EDT | 655.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| SPY250417C00660000 | 2024-06-28 10:09AM EDT | 660.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250417C00665000 | 2024-06-27 3:04PM EDT | 665.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY250417C00675000 | 2024-06-28 10:55AM EDT | 675.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY250417C00680000 | 2024-07-02 10:33AM EDT | 680.00 | 0.35 | 0.00 | 0.00 | -0.63 | -64.29% | 2 | 0 | 6.25% |
| SPY250417C00685000 | 2024-06-28 11:09AM EDT | 685.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY250417C00690000 | 2024-06-27 1:03PM EDT | 690.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY250417C00720000 | 2024-06-26 1:37PM EDT | 720.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY250417C00725000 | 2024-06-27 3:57PM EDT | 725.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Opciones de ventapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250417P00280000 | 2024-06-26 9:30AM EDT | 280.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY250417P00350000 | 2024-07-02 10:30AM EDT | 350.00 | 1.61 | 0.00 | 0.00 | -0.19 | -10.56% | 1 | 0 | 12.50% |
| SPY250417P00375000 | 2024-06-27 3:54PM EDT | 375.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY250417P00390000 | 2024-06-26 9:42AM EDT | 390.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY250417P00400000 | 2024-07-02 3:25PM EDT | 400.00 | 2.70 | 0.00 | 0.00 | -0.20 | -6.90% | 10 | 0 | 6.25% |
| SPY250417P00420000 | 2024-07-01 10:39AM EDT | 420.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250417P00430000 | 2024-07-02 12:25PM EDT | 430.00 | 3.85 | 0.00 | 0.00 | -0.38 | -8.98% | 6 | 0 | 6.25% |
| SPY250417P00440000 | 2024-07-02 10:50AM EDT | 440.00 | 4.54 | 0.00 | 0.00 | -0.09 | -1.94% | 5 | 0 | 6.25% |
| SPY250417P00450000 | 2024-07-02 12:51PM EDT | 450.00 | 5.12 | 0.00 | 0.00 | -0.32 | -5.88% | 2 | 0 | 3.13% |
| SPY250417P00455000 | 2024-06-28 1:20PM EDT | 455.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250417P00460000 | 2024-07-02 1:14PM EDT | 460.00 | 5.66 | 0.00 | 0.00 | -0.35 | -5.82% | 2 | 0 | 3.13% |
| SPY250417P00470000 | 2024-07-01 2:49PM EDT | 470.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250417P00475000 | 2024-06-28 12:09PM EDT | 475.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250417P00480000 | 2024-06-27 1:23PM EDT | 480.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY250417P00485000 | 2024-06-28 10:57AM EDT | 485.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| SPY250417P00490000 | 2024-06-27 2:49PM EDT | 490.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY250417P00500000 | 2024-07-02 2:12PM EDT | 500.00 | 10.00 | 0.00 | 0.00 | -0.75 | -6.98% | 101 | 0 | 1.56% |
| SPY250417P00510000 | 2024-07-01 10:14AM EDT | 510.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250417P00520000 | 2024-06-27 3:52PM EDT | 520.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY250417P00525000 | 2024-06-28 10:02AM EDT | 525.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250417P00535000 | 2024-07-01 2:17PM EDT | 535.00 | 17.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250417P00540000 | 2024-07-02 10:21AM EDT | 540.00 | 19.50 | 0.00 | 0.00 | +0.32 | +1.67% | 1 | 0 | 0.39% |
| SPY250417P00545000 | 2024-07-01 12:35PM EDT | 545.00 | 20.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY250417P00550000 | 2024-07-01 3:58PM EDT | 550.00 | 22.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250417P00555000 | 2024-06-25 11:20AM EDT | 555.00 | 25.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417P00560000 | 2024-06-25 11:20AM EDT | 560.00 | 27.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417P00565000 | 2024-06-27 11:08AM EDT | 565.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417P00575000 | 2024-06-26 10:40AM EDT | 575.00 | 35.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417P00580000 | 2024-06-27 1:03PM EDT | 580.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417P00585000 | 2024-06-27 10:08AM EDT | 585.00 | 40.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.