Mercados españoles cerrados en 6 hrs 5 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
507,50+10,29 (+2,07%)
Al cierre: 04:00PM EST
507,43 -0,07 (-0,01%)
Antes de la apertura: 05:23AM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240223C003500002024-02-22 3:06PM EST350.00157.710.000.000.00-9900.00%
SPY240223C003600002024-02-16 9:54AM EST360.00140.590.000.000.00-200.00%
SPY240223C003650002024-01-22 1:19PM EST365.00120.46131.60132.710.00--10.00%
SPY240223C003700002024-02-22 9:45AM EST370.00134.250.000.000.00-100.00%
SPY240223C003750002024-02-09 3:48PM EST375.00126.670.000.000.00-500.00%
SPY240223C003800002024-02-22 2:53PM EST380.00127.470.000.000.00-200.00%
SPY240223C003850002024-02-13 11:04AM EST385.00110.880.000.000.00-200.00%
SPY240223C003900002024-02-22 3:58PM EST390.00117.740.000.000.00-100.00%
SPY240223C003950002024-02-16 9:51AM EST395.00106.000.000.000.00-100.00%
SPY240223C004000002024-02-22 2:54PM EST400.00107.520.000.000.00-200.00%
SPY240223C004050002024-01-23 3:14PM EST405.0082.250.000.000.00-100.00%
SPY240223C004100002024-02-22 12:35PM EST410.0096.060.000.000.00-600.00%
SPY240223C004150002024-01-23 1:39PM EST415.0070.9792.3592.700.00-21,008137.50%
SPY240223C004200002024-02-22 2:26PM EST420.0088.300.000.000.00-700.00%
SPY240223C004230002024-02-22 9:50AM EST423.0082.170.000.000.00-200.00%
SPY240223C004250002024-02-22 1:32PM EST425.0081.840.000.000.00-300.00%
SPY240223C004300002024-02-22 2:58PM EST430.0077.160.000.000.00-100.00%
SPY240223C004350002024-02-22 2:56PM EST435.0072.110.000.000.00-1200.00%
SPY240223C004360002024-02-22 9:35AM EST436.0067.170.000.000.00-100.00%
SPY240223C004370002024-02-22 10:14AM EST437.0067.810.000.000.00-200.00%
SPY240223C004400002024-02-22 12:44PM EST440.0065.900.000.000.00-700.00%
SPY240223C004410002024-02-21 1:06PM EST441.0054.060.000.000.00--00.00%
SPY240223C004430002024-02-21 3:37PM EST443.0052.980.000.000.00--00.00%
SPY240223C004450002024-02-22 3:16PM EST445.0062.610.000.000.00-700.00%
SPY240223C004500002024-02-22 3:59PM EST450.0057.730.000.000.00-3200.00%
SPY240223C004520002024-02-22 9:45AM EST452.0052.000.000.000.00-100.00%
SPY240223C004530002024-02-22 3:13PM EST453.0054.530.000.000.00-38000.00%
SPY240223C004540002024-02-21 9:50AM EST454.0041.490.000.000.00-100.00%
SPY240223C004550002024-02-22 3:37PM EST455.0052.840.000.000.00-200.00%
SPY240223C004560002024-02-13 9:56AM EST456.0038.870.000.000.00-800.00%
SPY240223C004570002024-02-22 2:20PM EST457.0050.990.000.000.00-15100.00%
SPY240223C004575002024-02-22 12:09PM EST457.5048.100.000.000.00-100.00%
SPY240223C004580002024-02-22 3:46PM EST458.0049.810.000.000.00-7100.00%
SPY240223C004590002024-02-22 3:12PM EST459.0048.430.000.000.00-500.00%
SPY240223C004600002024-02-22 4:02PM EST460.0047.450.000.000.00-800.00%
SPY240223C004610002024-02-22 3:03PM EST461.0046.570.000.000.00-400.00%
SPY240223C004620002024-02-22 3:41PM EST462.0046.170.000.000.00-1800.00%
SPY240223C004625002024-02-22 2:56PM EST462.5044.910.000.000.00-2400.00%
SPY240223C004630002024-02-22 10:26AM EST463.0041.940.000.000.00-300.00%
SPY240223C004640002024-02-22 3:41PM EST464.0044.120.000.000.00-700.00%
SPY240223C004650002024-02-22 2:44PM EST465.0042.890.000.000.00-1000.00%
SPY240223C004660002024-02-22 2:56PM EST466.0041.430.000.000.00-13200.00%
SPY240223C004670002024-02-22 11:54AM EST467.0038.330.000.000.00-100.00%
SPY240223C004675002024-02-22 12:59PM EST467.5038.980.000.000.00-1000.00%
SPY240223C004680002024-02-21 1:35PM EST468.0027.670.000.000.00-100.00%
SPY240223C004690002024-02-22 2:29PM EST469.0039.440.000.000.00-300.00%
SPY240223C004700002024-02-22 3:55PM EST470.0038.250.000.000.00-1500.00%
SPY240223C004710002024-02-22 2:29PM EST471.0037.370.000.000.00-400.00%
SPY240223C004720002024-02-22 3:58PM EST472.0035.900.000.000.00-1800.00%
SPY240223C004725002024-02-22 3:33PM EST472.5034.990.000.000.00-500.00%
SPY240223C004730002024-02-22 3:06PM EST473.0034.760.000.000.00-600.00%
SPY240223C004740002024-02-21 3:43PM EST474.0022.460.000.000.00-400.00%
SPY240223C004750002024-02-22 3:55PM EST475.0033.310.000.000.00-29600.00%
SPY240223C004760002024-02-22 2:25PM EST476.0032.450.000.000.00-17200.00%
SPY240223C004770002024-02-22 3:35PM EST477.0030.750.000.000.00-6700.00%
SPY240223C004775002024-02-21 12:24PM EST477.5017.970.000.000.00-100.00%
SPY240223C004780002024-02-22 4:07PM EST478.0029.460.000.000.00-2100.00%
SPY240223C004790002024-02-22 3:53PM EST479.0028.880.000.000.00-4900.00%
SPY240223C004800002024-02-22 4:05PM EST480.0027.400.000.000.00-35300.00%
SPY240223C004810002024-02-22 3:42PM EST481.0027.340.000.000.00-1100.00%
SPY240223C004820002024-02-22 2:56PM EST482.0025.450.000.000.00-10000.00%
SPY240223C004825002024-02-22 2:08PM EST482.5025.140.000.000.00-200.00%
SPY240223C004830002024-02-22 4:02PM EST483.0024.420.000.000.00-1200.00%
SPY240223C004840002024-02-22 4:02PM EST484.0023.410.000.000.00-11700.00%
SPY240223C004850002024-02-22 3:50PM EST485.0022.810.000.000.00-8300.00%
SPY240223C004860002024-02-22 3:43PM EST486.0022.000.000.000.00-2700.00%
SPY240223C004870002024-02-22 3:56PM EST487.0021.080.000.000.00-2500.00%
SPY240223C004880002024-02-22 3:22PM EST488.0019.970.000.000.00-33200.00%
SPY240223C004890002024-02-22 3:52PM EST489.0018.770.000.000.00-10900.00%
SPY240223C004900002024-02-22 4:03PM EST490.0017.420.000.000.00-62800.00%
SPY240223C004910002024-02-22 4:08PM EST491.0016.440.000.000.00-46300.00%
SPY240223C004920002024-02-22 3:57PM EST492.0015.880.000.000.00-61600.00%
SPY240223C004930002024-02-22 3:50PM EST493.0014.850.000.000.00-44400.00%
SPY240223C004940002024-02-22 4:07PM EST494.0013.530.000.000.00-2,19500.00%
SPY240223C004950002024-02-22 4:12PM EST495.0012.210.000.000.00-7,35000.00%
SPY240223C004960002024-02-22 4:06PM EST496.0011.470.000.000.00-4,24300.00%
SPY240223C004970002024-02-22 4:14PM EST497.0010.300.000.000.00-6,59700.00%
SPY240223C004980002024-02-22 4:14PM EST498.009.310.000.000.00-9,81600.00%
SPY240223C004990002024-02-22 4:06PM EST499.008.510.000.000.00-13,75900.00%
SPY240223C005000002024-02-22 4:14PM EST500.007.380.000.000.00-21,85300.00%
SPY240223C005010002024-02-22 4:13PM EST501.006.390.000.000.00-8,14000.00%
SPY240223C005020002024-02-22 4:14PM EST502.005.480.000.000.00-48,03900.00%
SPY240223C005030002024-02-22 4:14PM EST503.004.510.000.000.00-24,39300.00%
SPY240223C005040002024-02-22 4:13PM EST504.003.590.000.000.00-46,65800.00%
SPY240223C005050002024-02-22 4:14PM EST505.002.830.000.000.00-108,71700.00%
SPY240223C005060002024-02-22 4:14PM EST506.002.120.000.000.00-138,26400.00%
SPY240223C005070002024-02-22 4:14PM EST507.001.500.000.000.00-128,03600.00%
SPY240223C005080002024-02-22 4:14PM EST508.001.030.000.000.00-139,44600.78%
SPY240223C005090002024-02-22 4:14PM EST509.000.650.000.000.00-105,18901.56%
SPY240223C005100002024-02-22 4:14PM EST510.000.400.000.000.00-115,39203.13%
SPY240223C005110002024-02-22 4:14PM EST511.000.230.000.000.00-32,01703.13%
SPY240223C005120002024-02-22 4:14PM EST512.000.120.000.000.00-35,38303.13%
SPY240223C005130002024-02-22 4:14PM EST513.000.070.000.000.00-12,92706.25%
SPY240223C005140002024-02-22 4:14PM EST514.000.040.000.000.00-13,05506.25%
SPY240223C005150002024-02-22 4:14PM EST515.000.030.000.000.00-19,02606.25%
SPY240223C005160002024-02-22 4:12PM EST516.000.020.000.000.00-4,42606.25%
SPY240223C005170002024-02-22 4:12PM EST517.000.020.000.000.00-2,71306.25%
SPY240223C005180002024-02-22 4:06PM EST518.000.020.000.000.00-798012.50%
SPY240223C005190002024-02-22 4:14PM EST519.000.010.000.000.00-8,718012.50%
SPY240223C005200002024-02-22 4:09PM EST520.000.010.000.000.00-2,560012.50%
SPY240223C005220002024-02-22 4:04PM EST522.000.010.000.000.00-1,369012.50%
SPY240223C005240002024-02-22 4:02PM EST524.000.010.000.000.00-757012.50%
SPY240223C005250002024-02-22 4:00PM EST525.000.010.000.000.00-913012.50%
SPY240223C005260002024-02-22 3:49PM EST526.000.010.000.000.00-75012.50%
SPY240223C005280002024-02-22 3:50PM EST528.000.010.000.000.00-3012.50%
SPY240223C005300002024-02-22 3:00PM EST530.000.010.000.000.00-2025.00%
SPY240223C005320002024-02-16 3:49PM EST532.000.010.000.000.00-741025.00%
SPY240223C005340002024-02-21 2:22PM EST534.000.010.000.000.00-2025.00%
SPY240223C005350002024-02-21 12:48PM EST535.000.010.000.000.00-4025.00%
SPY240223C005360002024-02-16 3:53PM EST536.000.010.000.000.00-10025.00%
SPY240223C005380002024-02-21 3:41PM EST538.000.010.000.000.00-6025.00%
SPY240223C005400002024-02-22 9:30AM EST540.000.010.000.000.00-5025.00%
SPY240223C005450002024-02-16 1:25PM EST545.000.010.000.000.00-2025.00%
SPY240223C005500002024-02-22 2:02PM EST550.000.010.000.000.00-3025.00%
SPY240223C005550002024-02-14 9:38AM EST555.000.010.000.000.00-1025.00%
SPY240223C005600002024-02-12 1:37PM EST560.000.010.000.000.00-1,080050.00%
SPY240223C005650002024-02-12 2:33PM EST565.000.010.000.000.00--050.00%
SPY240223C005700002024-02-22 12:43PM EST570.000.010.000.000.00-17050.00%
Ventaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240223P003500002024-02-22 11:58AM EST350.000.010.000.000.00-1050.00%
SPY240223P003550002024-02-14 10:22AM EST355.000.010.000.000.00-14050.00%
SPY240223P003600002024-02-15 1:52PM EST360.000.010.000.000.00-17050.00%
SPY240223P003650002024-02-15 4:09PM EST365.000.010.000.000.00-941050.00%
SPY240223P003700002024-02-16 11:29AM EST370.000.010.000.000.00-56050.00%
SPY240223P003750002024-02-16 3:04PM EST375.000.010.000.000.00-301050.00%
SPY240223P003800002024-02-16 3:42PM EST380.000.010.000.000.00-231050.00%
SPY240223P003850002024-02-20 9:30AM EST385.000.010.000.000.00-2050.00%
SPY240223P003900002024-02-20 9:30AM EST390.000.010.000.000.00-1050.00%
SPY240223P003950002024-02-22 3:36PM EST395.000.010.000.000.00-2050.00%
SPY240223P004000002024-02-22 3:36PM EST400.000.010.000.000.00-4050.00%
SPY240223P004050002024-02-22 3:35PM EST405.000.010.000.000.00-6050.00%
SPY240223P004100002024-02-22 3:35PM EST410.000.010.000.000.00-5050.00%
SPY240223P004150002024-02-22 3:35PM EST415.000.010.000.000.00-3050.00%
SPY240223P004200002024-02-22 3:35PM EST420.000.010.000.000.00-4050.00%
SPY240223P004230002024-02-22 3:54PM EST423.000.010.000.000.00-8050.00%
SPY240223P004250002024-02-22 2:37PM EST425.000.010.000.000.00-16050.00%
SPY240223P004300002024-02-22 3:35PM EST430.000.010.000.000.00-30050.00%
SPY240223P004350002024-02-22 3:35PM EST435.000.010.000.000.00-6050.00%
SPY240223P004400002024-02-22 3:35PM EST440.000.010.000.000.00-84050.00%
SPY240223P004420002024-02-21 10:18AM EST442.000.020.000.000.00--050.00%
SPY240223P004430002024-02-21 10:36AM EST443.000.020.000.000.00--050.00%
SPY240223P004440002024-02-21 4:00PM EST444.000.020.000.000.00--050.00%
SPY240223P004450002024-02-22 4:07PM EST445.000.010.000.000.00-18050.00%
SPY240223P004460002024-02-21 12:53PM EST446.000.020.000.000.00--050.00%
SPY240223P004470002024-02-21 12:12PM EST447.000.020.000.000.00--050.00%
SPY240223P004480002024-02-21 3:42PM EST448.000.020.000.000.00--050.00%
SPY240223P004490002024-02-21 3:42PM EST449.000.020.000.000.00--050.00%
SPY240223P004500002024-02-22 3:34PM EST450.000.010.000.000.00-61050.00%
SPY240223P004520002024-02-22 3:34PM EST452.000.010.000.000.00-14050.00%
SPY240223P004530002024-02-22 3:40PM EST453.000.010.000.000.00-1050.00%
SPY240223P004540002024-02-22 3:34PM EST454.000.010.000.000.00-13050.00%
SPY240223P004550002024-02-22 3:47PM EST455.000.010.000.000.00-7050.00%
SPY240223P004560002024-02-22 3:49PM EST456.000.010.000.000.00-708050.00%
SPY240223P004570002024-02-22 9:45AM EST457.000.010.000.000.00-1050.00%
SPY240223P004575002024-02-21 2:36PM EST457.500.030.000.000.00-8050.00%
SPY240223P004580002024-02-22 9:38AM EST458.000.010.000.000.00-1050.00%
SPY240223P004590002024-02-22 4:05PM EST459.000.010.000.000.00-3,743050.00%
SPY240223P004600002024-02-22 4:04PM EST460.000.010.000.000.00-2,311050.00%
SPY240223P004610002024-02-22 3:53PM EST461.000.010.000.000.00-5,171050.00%
SPY240223P004620002024-02-22 4:10PM EST462.000.010.000.000.00-734050.00%
SPY240223P004625002024-02-22 4:07PM EST462.500.010.000.000.00-194050.00%
SPY240223P004630002024-02-22 12:22PM EST463.000.020.000.000.00-886050.00%
SPY240223P004640002024-02-22 4:07PM EST464.000.010.000.000.00-7,382025.00%
SPY240223P004650002024-02-22 3:59PM EST465.000.020.000.000.00-62025.00%
SPY240223P004660002024-02-22 2:32PM EST466.000.010.000.000.00-119025.00%
SPY240223P004670002024-02-22 4:14PM EST467.000.010.000.000.00-6,268025.00%
SPY240223P004675002024-02-22 3:29PM EST467.500.010.000.000.00-354025.00%
SPY240223P004680002024-02-22 3:58PM EST468.000.010.000.000.00-129025.00%
SPY240223P004690002024-02-22 3:04PM EST469.000.010.000.000.00-13025.00%
SPY240223P004700002024-02-22 2:41PM EST470.000.010.000.000.00-451025.00%
SPY240223P004710002024-02-22 1:57PM EST471.000.010.000.000.00-70025.00%
SPY240223P004720002024-02-22 3:55PM EST472.000.020.000.000.00-39025.00%
SPY240223P004725002024-02-22 1:17PM EST472.500.010.000.000.00-3025.00%
SPY240223P004730002024-02-22 2:09PM EST473.000.020.000.000.00-93025.00%
SPY240223P004740002024-02-22 3:36PM EST474.000.010.000.000.00-171025.00%
SPY240223P004750002024-02-22 3:58PM EST475.000.010.000.000.00-1,083025.00%
SPY240223P004760002024-02-22 3:44PM EST476.000.010.000.000.00-2,826025.00%
SPY240223P004770002024-02-22 2:28PM EST477.000.020.000.000.00-234025.00%
SPY240223P004775002024-02-22 2:57PM EST477.500.010.000.000.00-854025.00%
SPY240223P004780002024-02-22 3:46PM EST478.000.010.000.000.00-2,496025.00%
SPY240223P004790002024-02-22 2:48PM EST479.000.020.000.000.00-1,360025.00%
SPY240223P004800002024-02-22 4:00PM EST480.000.020.000.000.00-5,539025.00%
SPY240223P004810002024-02-22 4:06PM EST481.000.010.000.000.00-9,441025.00%
SPY240223P004820002024-02-22 4:10PM EST482.000.020.000.000.00-3,066025.00%
SPY240223P004825002024-02-22 4:03PM EST482.500.020.000.000.00-5,786025.00%
SPY240223P004830002024-02-22 4:03PM EST483.000.020.000.000.00-6,214025.00%
SPY240223P004840002024-02-22 4:06PM EST484.000.010.000.000.00-2,665025.00%
SPY240223P004850002024-02-22 4:11PM EST485.000.020.000.000.00-9,603025.00%
SPY240223P004860002024-02-22 4:12PM EST486.000.030.000.000.00-3,075025.00%
SPY240223P004870002024-02-22 4:11PM EST487.000.020.000.000.00-3,238012.50%
SPY240223P004880002024-02-22 4:10PM EST488.000.020.000.000.00-8,901012.50%
SPY240223P004890002024-02-22 4:12PM EST489.000.030.000.000.00-1,725012.50%
SPY240223P004900002024-02-22 4:13PM EST490.000.030.000.000.00-20,072012.50%
SPY240223P004910002024-02-22 4:12PM EST491.000.030.000.000.00-7,578012.50%
SPY240223P004920002024-02-22 4:11PM EST492.000.030.000.000.00-3,715012.50%
SPY240223P004930002024-02-22 4:14PM EST493.000.040.000.000.00-7,561012.50%
SPY240223P004940002024-02-22 4:14PM EST494.000.040.000.000.00-9,452012.50%
SPY240223P004950002024-02-22 4:14PM EST495.000.040.000.000.00-15,761012.50%
SPY240223P004960002024-02-22 4:14PM EST496.000.050.000.000.00-17,277012.50%
SPY240223P004970002024-02-22 4:13PM EST497.000.060.000.000.00-14,261012.50%
SPY240223P004980002024-02-22 4:14PM EST498.000.060.000.000.00-19,78206.25%
SPY240223P004990002024-02-22 4:14PM EST499.000.070.000.000.00-16,34006.25%
SPY240223P005000002024-02-22 4:14PM EST500.000.100.000.000.00-74,76906.25%
SPY240223P005010002024-02-22 4:14PM EST501.000.140.000.000.00-41,25406.25%
SPY240223P005020002024-02-22 4:14PM EST502.000.200.000.000.00-64,94906.25%
SPY240223P005030002024-02-22 4:14PM EST503.000.280.000.000.00-107,90203.13%
SPY240223P005040002024-02-22 4:14PM EST504.000.380.000.000.00-109,98503.13%
SPY240223P005050002024-02-22 4:14PM EST505.000.560.000.000.00-140,43503.13%
SPY240223P005060002024-02-22 4:14PM EST506.000.840.000.000.00-118,58801.56%
SPY240223P005070002024-02-22 4:14PM EST507.001.230.000.000.00-106,95800.78%
SPY240223P005080002024-02-22 4:14PM EST508.001.740.000.000.00-61,99200.00%
SPY240223P005090002024-02-22 4:14PM EST509.002.410.000.000.00-8,20200.00%
SPY240223P005100002024-02-22 4:14PM EST510.003.120.000.000.00-4,67400.00%
SPY240223P005110002024-02-22 4:13PM EST511.003.950.000.000.00-83800.00%
SPY240223P005120002024-02-22 4:13PM EST512.004.830.000.000.00-47900.00%
SPY240223P005130002024-02-22 4:14PM EST513.005.810.000.000.00-28700.00%
SPY240223P005140002024-02-22 3:57PM EST514.006.250.000.000.00-38100.00%
SPY240223P005150002024-02-22 2:57PM EST515.007.950.000.000.00-6800.00%
SPY240223P005160002024-02-22 2:51PM EST516.008.610.000.000.00-10400.00%
SPY240223P005170002024-02-22 2:33PM EST517.009.210.000.000.00-6900.00%
SPY240223P005180002024-02-22 3:56PM EST518.0010.010.000.000.00-6400.00%
SPY240223P005190002024-02-22 3:34PM EST519.0011.430.000.000.00-2500.00%
SPY240223P005200002024-02-22 3:34PM EST520.0012.440.000.000.00-6900.00%
SPY240223P005260002024-02-22 9:35AM EST526.0023.040.000.000.00-100.00%
SPY240223P005280002024-02-22 9:30AM EST528.0023.830.000.000.00-100.00%
SPY240223P005300002024-02-22 9:30AM EST530.0025.720.000.000.00-100.00%
SPY240223P005350002024-02-21 11:20AM EST535.0038.850.000.000.00--00.00%
SPY240223P005400002024-02-20 9:48AM EST540.0043.140.000.000.00--00.00%
SPY240223P005450002024-01-24 4:04PM EST545.0060.000.000.000.00-7000.00%
SPY240223P005500002024-02-22 11:09AM EST550.0045.250.000.000.00-100.00%
SPY240223P005600002024-02-01 3:54PM EST560.0071.560.000.000.00--00.00%
SPY240223P005700002024-02-22 3:56PM EST570.0062.050.000.000.00-400.00%