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
529.45+0.76 (+0.14%)
Al cierre: 04:00PM EDT
529.60 +0.15 (+0.03%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:540.00
Opciones de comprapor20 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPY240520C005400002024-05-17 3:50PM EDT2024-05-200.010.000.010.00-1461,82510.94%
SPY240521C005400002024-05-17 3:51PM EDT2024-05-210.010.000.01-0.01-50.00%2281,1268.79%
SPY240522C005400002024-05-17 3:44PM EDT2024-05-220.030.020.03-0.04-57.14%3861,8028.89%
SPY240523C005400002024-05-17 4:13PM EDT2024-05-230.070.060.07-0.08-53.33%2,2631,2239.08%
SPY240524C005400002024-05-17 4:14PM EDT2024-05-240.120.110.12-0.10-45.45%10,6894,3509.16%
SPY240531C005400002024-05-17 4:12PM EDT2024-05-310.500.490.50-0.15-23.08%4,44912,8948.74%
SPY240607C005400002024-05-17 4:07PM EDT2024-06-071.301.301.31-0.12-8.45%1,3867,5719.75%
SPY240614C005400002024-05-17 3:57PM EDT2024-06-142.502.432.46+0.04+1.63%3925,32411.03%
SPY240621C005400002024-05-17 4:13PM EDT2024-06-212.932.922.94+0.02+0.69%3,89422,19410.72%
SPY240628C005400002024-05-17 4:10PM EDT2024-06-283.463.463.50+0.01+0.29%9215,25310.69%
SPY240719C005400002024-05-17 3:57PM EDT2024-07-195.705.795.83-0.02-0.35%1,67314,89411.66%
SPY240731C005400002024-05-17 3:52PM EDT2024-07-317.107.147.18+0.06+0.85%563,75012.19%
SPY240816C005400002024-05-17 4:02PM EDT2024-08-169.169.189.23+0.10+1.10%39510,82913.09%
SPY240830C005400002024-05-17 3:28PM EDT2024-08-3010.7910.8910.95-0.29-2.62%8347513.75%
SPY240920C005400002024-05-17 3:56PM EDT2024-09-2012.9513.0913.14-0.06-0.46%55111,51514.36%
SPY240930C005400002024-05-17 4:04PM EDT2024-09-3013.6413.6613.71+0.14+1.04%5037,28414.26%
SPY241018C005400002024-05-17 4:00PM EDT2024-10-1815.7415.7315.80-0.55-3.38%3858814.95%
SPY241031C005400002024-05-17 10:57AM EDT2024-10-3117.2217.0617.16-0.15-0.86%2812915.32%
SPY241129C005400002024-05-17 11:33AM EDT2024-11-2920.9020.8221.53-0.38-1.79%1615916.98%
SPY241220C005400002024-05-17 3:48PM EDT2024-12-2023.0323.1923.26-0.30-1.29%3513,04017.20%
SPY241231C005400002024-05-17 2:23PM EDT2024-12-3122.9923.7023.84-0.48-2.05%360717.13%
SPY250117C005400002024-05-17 3:45PM EDT2025-01-1725.2225.3625.44-0.77-2.96%977,71517.45%
SPY250131C005400002024-05-14 3:26PM EDT2025-01-3124.1226.3127.430.00-213118.09%
SPY250321C005400002024-05-17 11:38AM EDT2025-03-2131.3331.5931.76-0.33-1.04%156,67118.82%
SPY250331C005400002024-05-16 9:46AM EDT2025-03-3132.7631.4932.860.00-55619.08%
SPY250620C005400002024-05-17 12:53PM EDT2025-06-2039.2039.5339.71-0.06-0.15%26,30620.13%
SPY250919C005400002024-05-16 11:46AM EDT2025-09-1948.0845.8648.140.00-298321.61%
SPY251219C005400002024-05-17 12:55PM EDT2025-12-1953.6452.9954.18-1.34-2.44%1080022.11%
SPY260116C005400002024-05-17 11:20AM EDT2026-01-1654.8553.0056.88-1.15-2.05%2771722.59%
SPY261218C005400002024-05-16 3:57PM EDT2026-12-1876.1774.0079.000.00-51,99024.68%
Opciones de ventapor20 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPY240523P005400002024-05-17 11:51AM EDT2024-05-2311.2510.5610.87+0.92+8.91%23212.50%
SPY240524P005400002024-05-17 4:06PM EDT2024-05-2410.8010.5610.90-0.75-6.49%2921511.67%
SPY240531P005400002024-05-17 3:09PM EDT2024-05-3110.8610.5710.88-0.74-6.38%3013997.81%
SPY240607P005400002024-05-17 3:42PM EDT2024-06-0711.1010.7711.09-0.20-1.77%2779017.22%
SPY240614P005400002024-05-17 3:42PM EDT2024-06-1411.4611.2611.57+0.27+2.41%149627.65%
SPY240621P005400002024-05-17 3:55PM EDT2024-06-2112.0511.9312.35-0.11-0.90%3092548.54%
SPY240628P005400002024-05-17 3:50PM EDT2024-06-2812.8012.4112.84-0.13-1.01%15148.66%
SPY240719P005400002024-05-17 2:22PM EDT2024-07-1914.9413.5914.00+0.70+4.92%11798.64%
SPY240731P005400002024-05-16 3:04PM EDT2024-07-3114.1514.1414.660.00-1412918.70%
SPY240816P005400002024-05-17 3:39PM EDT2024-08-1615.1814.9415.40+0.56+3.83%11588.67%
SPY240830P005400002024-05-17 12:40PM EDT2024-08-3016.4115.5316.08+0.47+2.95%3888.73%
SPY240920P005400002024-05-17 3:58PM EDT2024-09-2016.9316.8316.92-0.37-2.14%1095308.69%
SPY240930P005400002024-05-17 2:58PM EDT2024-09-3017.5117.2417.34+0.45+2.64%4778.71%
SPY241018P005400002024-05-17 3:15PM EDT2024-10-1818.3618.1318.33-0.25-1.34%791168.95%
SPY241031P005400002024-05-17 1:32PM EDT2024-10-3119.1718.6518.88-0.31-1.59%16349.00%
SPY241129P005400002024-05-17 2:10PM EDT2024-11-2921.0020.1920.93+0.15+0.72%1399.68%
SPY241220P005400002024-05-17 2:57PM EDT2024-12-2021.7921.4821.57+0.04+0.18%3412,6709.60%
SPY241231P005400002024-05-17 12:58PM EDT2024-12-3122.2521.8121.94-0.28-1.24%12,9759.60%
SPY250117P005400002024-05-17 3:59PM EDT2025-01-1722.7222.5922.69-0.33-1.43%1247,3379.70%
SPY250131P005400002024-05-17 2:00PM EDT2025-01-3123.5423.0723.41-4.09-14.80%2309.85%
SPY250321P005400002024-05-16 3:15PM EDT2025-03-2124.8725.0025.140.00-38,2189.94%
SPY250331P005400002024-05-16 12:47PM EDT2025-03-3125.1525.3825.590.00-227010.01%
SPY250620P005400002024-05-16 3:21PM EDT2025-06-2028.2128.3228.510.00-1779510.28%
SPY250919P005400002024-05-17 2:10PM EDT2025-09-1931.7831.2931.59+0.73+2.35%714910.54%
SPY251219P005400002024-05-16 1:57PM EDT2025-12-1934.1233.9334.540.00-87910.80%
SPY260116P005400002024-05-17 3:18PM EDT2026-01-1635.0233.4536.37+0.48+1.39%728611.22%
SPY261218P005400002024-05-16 9:42AM EDT2026-12-1842.5041.1443.950.00-111111.25%