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
548,74+0,25 (+0,05%)
A partir del 11:51AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240620C004550002024-06-20 10:22AM EDT455.0093.7493.3395.16+0.99+1.07%3418184.77%
SPY240620C004570002024-06-11 10:56AM EDT457.0078.3091.3993.320.00-250187.50%
SPY240620C004600002024-06-18 1:48PM EDT460.0088.4488.3489.540.00-22151.37%
SPY240620C004610002024-06-10 2:09PM EDT461.0075.1887.3689.150.00--49174.41%
SPY240620C004640002024-06-07 2:00PM EDT464.0072.3183.7386.180.00-4949146.48%
SPY240620C004650002024-06-12 10:39AM EDT465.0079.1583.3585.120.00-5104165.82%
SPY240620C004660002024-06-10 2:09PM EDT466.0070.0582.3484.050.00--24161.72%
SPY240620C004690002024-06-17 2:43PM EDT469.0079.0578.8081.220.00-1059143.36%
SPY240620C004700002024-06-12 11:47AM EDT470.0073.3978.4179.630.00--3142.38%
SPY240620C004720002024-06-11 10:30AM EDT472.0062.4376.3678.110.00--1153.13%
SPY240620C004750002024-06-07 2:20PM EDT475.0060.4172.9075.100.00-11132.42%
SPY240620C004760002024-06-14 12:59PM EDT476.0066.0971.8273.660.00-151164.36%
SPY240620C004800002024-06-18 3:47PM EDT480.0068.0468.3470.190.00-1566140.14%
SPY240620C004830002024-06-13 3:04PM EDT483.0060.5065.0067.160.00-149124.61%
SPY240620C004850002024-06-18 3:05PM EDT485.0062.6463.3465.220.00-380382131.74%
SPY240620C004860002024-06-11 9:47AM EDT486.0047.4561.7864.160.00--50111.91%
SPY240620C004870002024-06-18 1:45PM EDT487.0061.3761.3463.100.00-10125.29%
SPY240620C004880002024-06-18 2:24PM EDT488.0059.7259.7861.960.00-1199.22%
SPY240620C004890002024-06-18 2:46PM EDT489.0058.8159.4460.630.00-10111.52%
SPY240620C004900002024-06-18 3:13PM EDT490.0057.6758.3759.580.00-12105.66%
SPY240620C004910002024-06-10 2:09PM EDT491.0045.2656.7458.560.00--49131.54%
SPY240620C004940002024-06-14 3:38PM EDT494.0048.6953.8256.120.00-15098.83%
SPY240620C004950002024-06-20 11:26AM EDT495.0053.9952.8654.61+6.68+14.12%301125.39%
SPY240620C004960002024-06-20 10:59AM EDT496.0053.2051.8454.10+7.70+16.92%1195.61%
SPY240620C004970002024-06-18 1:20PM EDT497.0050.7850.8153.140.00-11194.34%
SPY240620C004980002024-06-20 10:48AM EDT498.0050.7049.7352.16+7.32+16.87%1190.63%
SPY240620C004990002024-06-17 9:40AM EDT499.0043.3049.3651.130.00--1104.79%
SPY240620C005000002024-06-20 11:26AM EDT500.0049.0448.3749.59+1.20+2.51%327589.75%
SPY240620C005040002024-06-20 11:10AM EDT504.0045.3843.7845.59+1.36+3.09%13107.13%
SPY240620C005050002024-06-20 11:35AM EDT505.0044.0043.4145.07+0.87+2.02%12193.75%
SPY240620C005060002024-06-13 2:17PM EDT506.0036.7242.0043.990.00-2280.76%
SPY240620C005070002024-06-18 3:59PM EDT507.0041.2341.1443.250.00-29988.38%
SPY240620C005080002024-06-20 11:19AM EDT508.0041.0439.8142.18+0.99+2.47%25177.54%
SPY240620C005090002024-06-14 12:58PM EDT509.0033.4039.3641.210.00-5288.09%
SPY240620C005100002024-06-20 11:34AM EDT510.0039.0338.3639.80+0.90+2.36%149678.32%
SPY240620C005110002024-06-18 11:50AM EDT511.0036.7737.3738.890.00-195978.71%
SPY240620C005120002024-06-17 12:51PM EDT512.0033.8836.4437.660.00-8773.54%
SPY240620C005130002024-06-13 3:50PM EDT513.0030.4035.3437.100.00-2278.47%
SPY240620C005140002024-06-20 10:38AM EDT514.0035.1433.8036.14+1.26+3.72%15166.21%
SPY240620C005150002024-06-20 11:26AM EDT515.0033.8332.7834.54+0.24+0.71%74084.08%
SPY240620C005160002024-06-17 2:43PM EDT516.0032.0832.3333.550.00-495061.33%
SPY240620C005180002024-06-12 3:40PM EDT518.0023.6130.3931.610.00--161.04%
SPY240620C005190002024-06-18 2:21PM EDT519.0028.8229.1431.110.00-222364.31%
SPY240620C005200002024-06-20 10:18AM EDT520.0028.6428.4130.11+0.91+3.28%1491166.80%
SPY240620C005210002024-06-20 10:43AM EDT521.0027.8626.7629.25+1.85+7.11%17356.15%
SPY240620C005220002024-06-18 4:01PM EDT522.0026.7425.8327.94+0.43+1.63%16078.27%
SPY240620C005230002024-06-18 10:20AM EDT523.0024.6825.3426.990.00-218858.40%
SPY240620C005240002024-06-20 11:33AM EDT524.0024.8824.4626.13+0.57+2.34%92860.16%
SPY240620C005250002024-06-20 10:00AM EDT525.0024.7522.8224.97+1.86+8.13%407672.27%
SPY240620C005260002024-06-20 11:33AM EDT526.0022.9822.3523.35+1.43+6.64%410557.67%
SPY240620C005270002024-06-18 11:25AM EDT527.0020.2021.3923.160.00-42153.86%
SPY240620C005280002024-06-20 11:27AM EDT528.0020.8220.5021.56+0.52+2.56%722458.15%
SPY240620C005290002024-06-20 10:52AM EDT529.0019.9319.3521.12+0.67+3.48%682665.72%
SPY240620C005300002024-06-20 11:03AM EDT530.0019.0218.0019.56+0.96+5.32%193,36053.96%
SPY240620C005310002024-06-20 10:21AM EDT531.0017.5017.5318.60+0.51+3.00%21,47852.54%
SPY240620C005320002024-06-20 10:21AM EDT532.0016.7416.3317.55+0.74+4.62%252,30349.51%
SPY240620C005330002024-06-20 11:31AM EDT533.0015.9015.6016.53+0.79+5.23%341,10846.97%
SPY240620C005340002024-06-20 11:00AM EDT534.0015.2514.5215.46+0.89+6.20%3467943.60%
SPY240620C005350002024-06-20 11:31AM EDT535.0013.7613.4614.52+0.39+2.92%1342,16442.48%
SPY240620C005360002024-06-20 11:09AM EDT536.0013.4712.5713.44+1.11+8.98%1283,07838.92%
SPY240620C005370002024-06-20 11:30AM EDT537.0011.7011.5812.58+0.14+1.21%431,12938.99%
SPY240620C005380002024-06-20 10:33AM EDT538.0011.3610.5511.50+0.76+7.17%122,58735.47%
SPY240620C005390002024-06-20 11:27AM EDT539.009.8410.0010.49+0.35+3.69%571,97833.06%
SPY240620C005400002024-06-20 11:33AM EDT540.008.908.929.44+0.28+3.25%4093,94630.01%
SPY240620C005410002024-06-20 11:24AM EDT541.007.847.538.05+0.20+2.62%3383,22121.29%
SPY240620C005420002024-06-20 11:31AM EDT542.006.716.977.09+0.06+0.90%4844,95319.97%
SPY240620C005440002024-06-20 11:35AM EDT544.005.124.955.05+0.37+7.79%6283,45015.02%
SPY240620C005450002024-06-20 11:34AM EDT545.004.103.984.07+0.21+5.40%1,1053,71113.09%
SPY240620C005460002024-06-20 11:33AM EDT546.003.133.143.23+0.16+5.39%2,7212,60412.70%
SPY240620C005470002024-06-20 11:36AM EDT547.002.112.142.23-0.04-1.84%6,4566,7459.96%
SPY240620C005480002024-06-20 11:36AM EDT548.001.411.391.41-0.09-5.92%34,35115,6818.59%
SPY240620C005490002024-06-20 11:36AM EDT549.000.790.790.80-0.16-16.84%139,22911,4567.98%
SPY240620C005500002024-06-20 11:36AM EDT550.000.400.390.40-0.15-27.78%183,5759,8307.72%
SPY240620C005510002024-06-20 11:36AM EDT551.000.180.170.18-0.12-41.38%99,1085,0077.69%
SPY240620C005520002024-06-20 11:36AM EDT552.000.080.080.09-0.07-43.75%102,7349,4648.16%
SPY240620C005530002024-06-20 11:36AM EDT553.000.040.040.05-0.04-50.00%70,3226,9488.79%
SPY240620C005540002024-06-20 11:35AM EDT554.000.030.020.03-0.01-25.00%57,62410,8009.57%
SPY240620C005550002024-06-20 11:32AM EDT555.000.010.010.02-0.02-66.67%20,6825,28310.35%
SPY240620C005560002024-06-20 11:28AM EDT556.000.010.010.02-0.02-66.67%4,6033,51111.72%
SPY240620C005580002024-06-20 11:33AM EDT558.000.010.000.01-0.01-50.00%2,8772,06313.28%
SPY240620C005600002024-06-20 11:35AM EDT560.000.010.000.010.00-1522,10415.63%
SPY240620C005620002024-06-18 4:11PM EDT562.000.010.000.010.00-223617.97%
SPY240620C005640002024-06-20 9:32AM EDT564.000.010.000.010.00-932320.31%
SPY240620C005650002024-06-18 3:45PM EDT565.000.010.000.010.00-19726321.49%
SPY240620C005660002024-06-20 9:45AM EDT566.000.010.000.010.00-224622.66%
SPY240620C005700002024-06-20 10:24AM EDT570.000.010.000.010.00-632,09927.34%
SPY240620C005750002024-06-17 11:13AM EDT575.000.010.000.000.00-94425.00%
SPY240620C005800002024-06-17 3:58PM EDT580.000.010.000.00-0.01-50.00%31,88725.00%
SPY240620C005850002024-06-20 10:46AM EDT585.000.010.000.010.00-230143.75%
SPY240620C005900002024-06-14 3:53PM EDT590.000.010.000.010.00-40140148.44%
SPY240620C005950002024-06-14 3:50PM EDT595.000.010.000.010.00-24048150.00%
SPY240620C006000002024-06-17 2:14PM EDT600.000.010.000.010.00-784556.25%
SPY240620C006050002024-06-13 11:57AM EDT605.000.010.000.010.00-49919059.38%
SPY240620C006100002024-06-12 11:17AM EDT610.000.010.000.010.00--265.63%
Opciones de ventapara20 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240620P004550002024-06-18 2:18PM EDT455.000.010.000.010.00-6344112.50%
SPY240620P004560002024-06-17 4:12PM EDT456.000.010.000.010.00-187207109.38%
SPY240620P004570002024-06-17 9:30AM EDT457.000.020.000.010.00-12109.38%
SPY240620P004580002024-06-12 9:43AM EDT458.000.030.000.000.00--2050.00%
SPY240620P004590002024-06-13 9:30AM EDT459.000.020.000.010.00-130130106.25%
SPY240620P004600002024-06-11 3:31PM EDT460.000.050.000.000.00--1050.00%
SPY240620P004610002024-06-14 3:48PM EDT461.000.020.000.010.00--1103.13%
SPY240620P004630002024-06-12 9:48AM EDT463.000.030.000.010.00--6100.00%
SPY240620P004650002024-06-14 11:58AM EDT465.000.030.000.010.00-1509598.44%
SPY240620P004660002024-06-14 9:30AM EDT466.000.040.000.010.00--196.88%
SPY240620P004680002024-06-14 1:07PM EDT468.000.030.000.000.00-52450.00%
SPY240620P004690002024-06-14 9:34AM EDT469.000.030.000.010.00--193.75%
SPY240620P004700002024-06-17 9:36AM EDT470.000.020.000.000.00-1250.00%
SPY240620P004720002024-06-13 12:22PM EDT472.000.040.000.000.00-181850.00%
SPY240620P004730002024-06-13 12:30PM EDT473.000.040.000.010.00-1810190.63%
SPY240620P004740002024-06-13 9:45AM EDT474.000.030.000.010.00-5587.50%
SPY240620P004750002024-06-17 3:50PM EDT475.000.020.000.010.00-1,1031,11387.50%
SPY240620P004770002024-06-17 3:24PM EDT477.000.020.000.010.00-51566084.38%
SPY240620P004790002024-06-14 10:51AM EDT479.000.050.000.010.00-1181.25%
SPY240620P004800002024-06-18 9:39AM EDT480.000.010.000.000.00-20028250.00%
SPY240620P004810002024-06-17 3:55PM EDT481.000.020.000.010.00-202181.25%
SPY240620P004820002024-06-12 9:55AM EDT482.000.050.000.010.00-2878.13%
SPY240620P004830002024-06-20 11:28AM EDT483.000.010.000.01-0.03-75.00%81678.13%
SPY240620P004840002024-06-18 10:43AM EDT484.000.010.000.010.00-11176.56%
SPY240620P004850002024-06-17 10:25AM EDT485.000.030.000.010.00-22775.00%
SPY240620P004860002024-06-18 10:06AM EDT486.000.010.000.010.00-35537475.00%
SPY240620P004870002024-06-18 3:19PM EDT487.000.010.000.010.00-1,9511,94273.44%
SPY240620P004890002024-06-18 3:58PM EDT489.000.010.000.010.00-1,44487071.88%
SPY240620P004900002024-06-18 3:49PM EDT490.000.010.000.010.00-7010668.75%
SPY240620P004920002024-06-18 3:59PM EDT492.000.010.000.010.00-1,02598267.19%
SPY240620P004930002024-06-17 9:40AM EDT493.000.030.000.010.00-11265.63%
SPY240620P004950002024-06-17 3:28PM EDT495.000.030.000.010.00-1111164.06%
SPY240620P004960002024-06-20 10:39AM EDT496.000.010.000.010.00-86662.50%
SPY240620P004970002024-06-18 4:09PM EDT497.000.010.000.010.00-34337462.50%
SPY240620P004980002024-06-18 4:11PM EDT498.000.010.000.010.00-2,3982,55660.94%
SPY240620P005000002024-06-20 10:12AM EDT500.000.010.000.010.00-4059057.81%
SPY240620P005010002024-06-18 4:14PM EDT501.000.010.000.010.00-29031156.25%
SPY240620P005020002024-06-17 11:48AM EDT502.000.040.000.010.00-25656.25%
SPY240620P005030002024-06-20 11:23AM EDT503.000.010.000.01-0.07-87.50%253854.69%
SPY240620P005040002024-06-17 12:12PM EDT504.000.040.000.010.00-11553.13%
SPY240620P005050002024-06-17 12:15PM EDT505.000.040.000.010.00-1334853.13%
SPY240620P005060002024-06-17 2:08PM EDT506.000.030.000.010.00-159651.56%
SPY240620P005070002024-06-20 11:18AM EDT507.000.010.000.010.00-21,18650.00%
SPY240620P005080002024-06-18 12:06PM EDT508.000.020.000.010.00-2,1781,90852.34%
SPY240620P005090002024-06-18 3:51PM EDT509.000.020.000.010.00-14619750.78%
SPY240620P005100002024-06-20 9:49AM EDT510.000.010.000.010.00-61,12850.00%
SPY240620P005110002024-06-18 3:08PM EDT511.000.020.000.010.00-227348.44%
SPY240620P005120002024-06-20 10:11AM EDT512.000.010.000.01-0.01-50.00%4001,31846.88%
SPY240620P005130002024-06-18 3:28PM EDT513.000.020.000.010.00-46956446.09%
SPY240620P005140002024-06-18 3:28PM EDT514.000.020.000.010.00-79645.31%
SPY240620P005150002024-06-20 9:49AM EDT515.000.010.000.010.00-619543.75%
SPY240620P005160002024-06-18 4:02PM EDT516.000.010.000.010.00-1642042.19%
SPY240620P005170002024-06-20 9:46AM EDT517.000.010.000.01-0.01-50.00%117541.41%
SPY240620P005180002024-06-18 2:19PM EDT518.000.020.000.010.00-1614739.84%
SPY240620P005190002024-06-20 9:49AM EDT519.000.010.000.01-0.02-66.67%24739.06%
SPY240620P005200002024-06-18 3:29PM EDT520.000.030.000.010.00-2322,56237.50%
SPY240620P005210002024-06-20 9:39AM EDT521.000.010.000.01-0.01-50.00%114136.72%
SPY240620P005220002024-06-20 9:30AM EDT522.000.010.000.010.00-41,17135.16%
SPY240620P005230002024-06-18 3:15PM EDT523.000.030.000.010.00-23181833.99%
SPY240620P005240002024-06-20 9:30AM EDT524.000.010.000.01-0.01-50.00%394432.81%
SPY240620P005250002024-06-20 9:39AM EDT525.000.010.000.010.00-179131.25%
SPY240620P005260002024-06-18 3:57PM EDT526.000.020.000.010.00-5856030.47%
SPY240620P005270002024-06-20 9:45AM EDT527.000.010.000.01-0.01-50.00%41,52028.91%
SPY240620P005280002024-06-20 11:04AM EDT528.000.010.000.01-0.01-50.00%861,27628.13%
SPY240620P005290002024-06-20 10:15AM EDT529.000.010.000.01-0.01-50.00%91,88726.56%
SPY240620P005300002024-06-20 11:03AM EDT530.000.010.000.01-0.01-50.00%103,48225.39%
SPY240620P005310002024-06-20 9:48AM EDT531.000.010.000.01-0.01-50.00%112,64224.22%
SPY240620P005320002024-06-20 10:18AM EDT532.000.010.000.01-0.01-50.00%284,68723.05%
SPY240620P005330002024-06-20 9:49AM EDT533.000.010.000.01-0.01-50.00%173,87521.88%
SPY240620P005340002024-06-20 11:25AM EDT534.000.010.000.01-0.01-50.00%282,74320.31%
SPY240620P005350002024-06-20 10:30AM EDT535.000.010.000.01-0.02-66.67%325,84119.14%
SPY240620P005360002024-06-20 11:35AM EDT536.000.010.000.01-0.02-66.67%1937,17017.97%
SPY240620P005370002024-06-20 10:45AM EDT537.000.010.000.01-0.02-66.67%246,46916.80%
SPY240620P005380002024-06-20 11:33AM EDT538.000.010.000.01-0.02-66.67%6,1916,34815.24%
SPY240620P005390002024-06-20 11:23AM EDT539.000.010.000.01-0.03-75.00%1,5627,22014.06%
SPY240620P005400002024-06-20 11:36AM EDT540.000.010.000.01-0.03-75.00%9,06117,00212.89%
SPY240620P005410002024-06-20 11:35AM EDT541.000.010.010.02-0.04-66.67%34,09112,55312.70%
SPY240620P005420002024-06-20 11:35AM EDT542.000.020.020.03-0.05-71.43%28,35918,70711.91%
SPY240620P005440002024-06-20 11:36AM EDT544.000.050.050.06-0.12-70.59%110,34310,68910.11%
SPY240620P005450002024-06-20 11:36AM EDT545.000.080.080.09-0.18-69.23%52,42612,1139.18%
SPY240620P005460002024-06-20 11:36AM EDT546.000.150.140.15-0.24-61.54%44,94410,2328.40%
SPY240620P005470002024-06-20 11:36AM EDT547.000.270.260.27-0.32-54.24%76,67514,1087.74%
SPY240620P005480002024-06-20 11:36AM EDT548.000.480.460.47-0.42-46.67%139,18414,5506.92%
SPY240620P005490002024-06-20 11:36AM EDT549.000.860.840.85-0.51-37.50%193,2012,4546.31%
SPY240620P005500002024-06-20 11:36AM EDT550.001.461.441.47-0.48-24.62%53,5081,1075.91%
SPY240620P005510002024-06-20 11:36AM EDT551.002.212.162.21-0.51-18.82%9,6174960.00%
SPY240620P005520002024-06-20 11:33AM EDT552.003.153.043.15-0.43-12.01%2,1957920.00%
SPY240620P005530002024-06-20 11:32AM EDT553.004.254.064.17-0.25-5.56%5231970.00%
SPY240620P005540002024-06-20 11:30AM EDT554.005.304.495.33-0.82-13.40%1261711.77%
SPY240620P005550002024-06-20 11:06AM EDT555.005.985.456.10-1.22-16.94%189420.00%
SPY240620P005560002024-06-20 10:03AM EDT556.007.326.487.57+0.39+5.63%8220.70%
SPY240620P005600002024-06-18 1:02PM EDT560.0012.1310.5611.520.00-4027.34%
SPY240620P005620002024-06-18 11:41AM EDT562.0014.6112.4613.590.00-2132.62%
SPY240620P005700002024-06-20 10:23AM EDT570.0020.9820.3921.60-0.92-4.20%23646.88%
SPY240620P005800002024-06-20 10:11AM EDT580.0031.4030.4331.66-13.26-29.69%3065.04%
SPY240620P005900002024-06-18 11:35AM EDT590.0042.8640.3941.710.00-1082.37%
SPY240620P006000002024-06-12 10:18AM EDT600.0056.6750.3951.600.00--092.77%
SPY240620P006050002024-06-11 3:49PM EDT605.0069.1455.4456.620.00--0100.68%
SPY240620P006100002024-06-11 3:49PM EDT610.0074.1260.4161.590.00--0106.06%