U.S. markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
529.44+3.48 (+0.66%)
Al cierre: 04:00PM EDT
529.39 -0.05 (-0.01%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:506.00
Opciones de comprapor28 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPY240528C005060002024-05-24 11:24AM EDT2024-05-2823.9623.2823.61+23.96-2333.45%
SPY240529C005060002024-05-23 9:44AM EDT2024-05-2925.4723.3823.70+25.47--129.54%
SPY240530C005060002024-05-23 12:39PM EDT2024-05-3025.3823.4923.80+25.38--127.34%
SPY240531C005060002024-05-23 3:04PM EDT2024-05-3119.8323.8123.970.00-1299126.66%
SPY240607C005060002024-05-24 2:20PM EDT2024-06-0725.1024.6224.78+2.71+12.10%1651222.09%
SPY240614C005060002024-05-23 9:46AM EDT2024-06-1427.8525.6425.790.00-54821.19%
SPY240621C005060002024-05-24 3:38PM EDT2024-06-2126.2025.9526.58+3.32+14.51%35,11520.23%
SPY240628C005060002024-05-17 2:59PM EDT2024-06-2826.7526.2026.820.00-434318.50%
SPY240719C005060002024-05-24 3:57PM EDT2024-07-1928.4028.3528.97-1.96-6.46%291,17817.99%
SPY240731C005060002024-05-23 10:49AM EDT2024-07-3130.8129.8030.360.00-112318.19%
SPY240830C005060002024-05-08 12:02PM EDT2024-08-3026.4533.8634.430.00-1642819.47%
SPY241031C005060002024-05-03 9:49AM EDT2024-10-3129.2839.6340.380.00-2119.92%
SPY241231C005060002024-05-14 4:12PM EDT2024-12-3143.0546.0546.910.00-13221.21%
SPY250131C005060002024-05-17 12:50PM EDT2025-01-3149.4149.0350.270.00-2221.89%
SPY250331C005060002024-05-17 3:58PM EDT2025-03-3155.1254.2855.800.00-1722.70%
Opciones de ventapor28 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPY240528P005060002024-05-24 12:10PM EDT2024-05-280.020.010.02+0.02-2658224.61%
SPY240529P005060002024-05-24 2:23PM EDT2024-05-290.030.020.03+0.03-133221.09%
SPY240530P005060002024-05-24 4:05PM EDT2024-05-300.040.040.05+0.04-11014919.53%
SPY240531P005060002024-05-24 4:12PM EDT2024-05-310.070.070.08-0.13-65.00%2,1455,35918.70%
SPY240607P005060002024-05-24 3:19PM EDT2024-06-070.290.280.29-0.29-50.00%981,25715.11%
SPY240614P005060002024-05-24 3:33PM EDT2024-06-140.730.720.73-0.47-39.17%141,80814.81%
SPY240621P005060002024-05-24 4:01PM EDT2024-06-211.111.111.12-0.51-31.48%4929,63214.23%
SPY240628P005060002024-05-24 3:54PM EDT2024-06-281.541.491.51-0.63-29.03%2851,63113.83%
SPY240719P005060002024-05-24 3:59PM EDT2024-07-192.582.542.56-0.76-22.75%2717,88612.98%
SPY240731P005060002024-05-24 1:20PM EDT2024-07-313.203.143.17-1.09-25.41%12535212.76%
SPY240830P005060002024-05-24 2:24PM EDT2024-08-304.684.614.68+0.33+7.59%48812.49%
SPY241031P005060002024-05-24 11:40AM EDT2024-10-317.747.557.65+0.45+6.17%28030612.40%
SPY241129P005060002024-05-21 2:51PM EDT2024-11-299.189.189.360.00-149212.73%
SPY241231P005060002024-05-24 1:37PM EDT2024-12-3110.7310.6110.70-0.28-2.54%27412.71%
SPY250131P005060002024-05-24 11:37AM EDT2025-01-3112.0711.9012.17+12.07-140012.84%
SPY250331P005060002024-05-15 12:49PM EDT2025-03-3115.0714.2314.370.00-3512.81%