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
559,99+3,51 (+0,63%)
Al cierre: 04:00PM EDT
559,80 -0,19 (-0,03%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240726C003500002024-07-12 10:30AM EDT350.00210.59210.26210.95-2.22-1.04%460117.92%
SPY240726C003700002024-07-08 2:00PM EDT370.00186.45190.31191.000.00-11106.74%
SPY240726C003900002024-07-01 11:17AM EDT390.00155.65170.37171.030.00--095.70%
SPY240726C004000002024-07-12 9:37AM EDT400.00158.62160.40161.05+11.49+7.81%102090.33%
SPY240726C004300002024-07-11 2:22PM EDT430.00127.90130.49131.100.00-1274.49%
SPY240726C004350002024-07-05 10:28AM EDT435.00118.62125.50126.110.00-3371.85%
SPY240726C004400002024-07-12 2:59PM EDT440.00124.26120.52121.15+16.08+14.86%21069.53%
SPY240726C004450002024-07-12 4:04PM EDT445.00115.75115.53116.19+7.10+6.53%1367.11%
SPY240726C004500002024-07-12 2:02PM EDT450.00114.19110.55111.18+6.34+5.88%52364.43%
SPY240726C004550002024-07-05 3:27PM EDT455.00101.10105.57106.200.00-11261.94%
SPY240726C004600002024-07-11 1:33PM EDT460.0098.01100.58101.220.00-12659.40%
SPY240726C004650002024-07-09 11:58AM EDT465.0092.9595.6096.230.00-2456.85%
SPY240726C004700002024-07-12 4:04PM EDT470.0090.8490.6291.24+4.66+5.41%1354.30%
SPY240726C004800002024-07-10 10:25AM EDT480.0078.8080.6581.290.00-21352.28%
SPY240726C004850002024-07-11 12:01PM EDT485.0072.9675.6776.310.00-4949.62%
SPY240726C004900002024-07-09 10:10AM EDT490.0067.9070.6971.310.00-82346.79%
SPY240726C004950002024-06-25 11:08AM EDT495.0051.9265.7166.320.00-16244.04%
SPY240726C005000002024-07-12 3:58PM EDT500.0060.6460.7361.35+2.15+3.68%24741.42%
SPY240726C005050002024-07-10 3:52PM EDT505.0057.9555.7556.360.00-1128738.65%
SPY240726C005100002024-07-11 11:41AM EDT510.0048.4250.7751.380.00-32735.91%
SPY240726C005110002024-06-28 10:42AM EDT511.0040.9049.7750.410.00-41435.54%
SPY240726C005120002024-07-11 1:15PM EDT512.0046.3148.7849.410.00-3334.95%
SPY240726C005130002024-07-12 3:12PM EDT513.0050.9348.0348.18+7.01+15.96%42232.90%
SPY240726C005140002024-07-02 4:09PM EDT514.0048.4647.0347.19+11.55+31.29%10132.40%
SPY240726C005150002024-07-12 2:00PM EDT515.0048.9746.0446.19+5.86+13.59%636631.84%
SPY240726C005160002024-07-08 12:09PM EDT516.0040.3945.0445.200.00-1231.34%
SPY240726C005170002024-07-05 1:01PM EDT517.0044.4844.0544.20+5.96+15.47%10230.76%
SPY240726C005180002024-07-03 11:36AM EDT518.0034.5043.0643.210.00-20130.26%
SPY240726C005190002024-07-12 12:01PM EDT519.0043.3142.0642.21+12.44+40.30%8329.70%
SPY240726C005200002024-07-12 3:58PM EDT520.0040.6841.0741.22-0.50-1.21%1116029.19%
SPY240726C005210002024-07-05 2:25PM EDT521.0035.2940.0740.230.00-3828.68%
SPY240726C005220002024-07-11 10:18AM EDT522.0039.8139.0839.230.00-1528.10%
SPY240726C005225002024-07-09 12:51PM EDT522.5035.6838.5838.740.00-123527.87%
SPY240726C005230002024-07-12 10:20AM EDT523.0037.9538.0938.24+5.30+16.23%25127.59%
SPY240726C005240002024-07-11 1:13PM EDT524.0034.2037.1037.250.00-51427.06%
SPY240726C005250002024-07-12 12:19PM EDT525.0036.9936.1036.25+3.68+11.05%139426.49%
SPY240726C005260002024-07-12 10:13AM EDT526.0034.9935.1135.26+1.97+5.97%1225.97%
SPY240726C005270002024-07-11 12:07PM EDT527.0031.5034.1234.270.00-110325.44%
SPY240726C005280002024-07-11 11:23AM EDT528.0031.5333.1333.280.00-41724.90%
SPY240726C005290002024-07-12 11:42AM EDT529.0033.9932.1432.29+4.81+16.48%14024.37%
SPY240726C005300002024-07-12 11:18AM EDT530.0032.6931.1531.30+4.06+14.18%426723.83%
SPY240726C005310002024-07-09 4:00PM EDT531.0033.6730.1630.31+7.00+26.25%51623.29%
SPY240726C005320002024-07-12 3:04PM EDT532.0032.4729.1729.32+3.09+10.52%213622.74%
SPY240726C005325002024-07-05 9:50AM EDT532.5021.8728.6828.830.00-22722.49%
SPY240726C005330002024-07-10 10:21AM EDT533.0026.0528.1928.340.00-119722.24%
SPY240726C005340002024-07-12 3:10PM EDT534.0030.4327.2127.35+5.22+20.71%16821.68%
SPY240726C005350002024-07-11 12:25PM EDT535.0023.5926.2226.370.00-610321.17%
SPY240726C005360002024-07-12 3:47PM EDT536.0025.8925.2425.39-1.61-5.85%151920.66%
SPY240726C005370002024-07-12 1:14PM EDT537.0026.3024.2824.41+5.22+24.76%18320.12%
SPY240726C005375002024-07-08 9:43AM EDT537.5020.7523.7823.920.00-17019.86%
SPY240726C005380002024-07-12 3:47PM EDT538.0024.0423.2923.43+2.66+12.44%1312019.59%
SPY240726C005390002024-07-12 3:52PM EDT539.0022.1322.3222.46+2.48+12.62%1017519.09%
SPY240726C005400002024-07-12 3:36PM EDT540.0023.4521.3521.49+4.15+21.50%551,32718.59%
SPY240726C005410002024-07-12 2:26PM EDT541.0023.2620.4020.53+5.16+28.51%635418.10%
SPY240726C005420002024-07-12 1:30PM EDT542.0021.8519.4419.57+4.94+29.21%1633017.62%
SPY240726C005425002024-07-12 10:44AM EDT542.5020.1518.9719.09+0.74+3.81%1024817.37%
SPY240726C005430002024-07-12 3:55PM EDT543.0018.7918.4918.61+2.85+17.88%1871217.12%
SPY240726C005440002024-07-12 4:04PM EDT544.0017.5617.5417.66+2.28+14.92%494516.63%
SPY240726C005450002024-07-12 2:58PM EDT545.0018.5316.6016.72+3.98+27.35%191,09916.18%
SPY240726C005460002024-07-12 12:16PM EDT546.0015.2315.6515.78+1.34+9.65%71,08215.70%
SPY240726C005470002024-07-12 3:39PM EDT547.0016.3214.7414.86+3.93+31.72%1891,28415.27%
SPY240726C005480002024-07-12 3:55PM EDT548.0013.6713.8113.94+2.10+18.15%10666114.81%
SPY240726C005490002024-07-12 4:04PM EDT549.0012.9312.9113.04+2.49+23.85%4179914.40%
SPY240726C005500002024-07-12 4:13PM EDT550.0012.0112.0412.15+1.51+14.38%1582,91713.99%
SPY240726C005510002024-07-12 3:59PM EDT551.0010.7711.1611.27+1.73+19.14%1201,24813.58%
SPY240726C005520002024-07-12 3:07PM EDT552.0012.4910.3110.42+3.73+42.58%691,97513.21%
SPY240726C005525002024-07-12 3:08PM EDT552.5010.169.8910.00+1.73+20.52%1382513.03%
SPY240726C005530002024-07-12 3:43PM EDT553.0010.089.489.58+2.06+25.69%732,79812.83%
SPY240726C005540002024-07-12 3:58PM EDT554.008.608.688.79+1.30+17.81%1361,22012.54%
SPY240726C005550002024-07-12 4:12PM EDT555.007.907.907.99+1.33+20.24%3575,47612.18%
SPY240726C005560002024-07-12 3:50PM EDT556.007.087.187.24+1.35+23.56%3031,57611.88%
SPY240726C005570002024-07-12 4:03PM EDT557.006.366.466.52+1.24+24.22%5971,51211.60%
SPY240726C005580002024-07-12 4:03PM EDT558.005.715.795.84+1.16+25.49%1,7002,19811.35%
SPY240726C005590002024-07-12 4:08PM EDT559.005.205.155.20+1.24+31.31%1,5832,14811.13%
SPY240726C005600002024-07-12 4:13PM EDT560.004.584.554.60+1.07+30.48%4,3964,41410.92%
SPY240726C005610002024-07-12 4:09PM EDT561.004.064.004.05+0.98+31.82%3,6913,34610.75%
SPY240726C005620002024-07-12 4:13PM EDT562.003.523.493.54+0.83+30.86%2,9742,16510.59%
SPY240726C005650002024-07-12 4:14PM EDT565.002.242.222.26+0.52+30.23%4,07173,20410.18%
SPY240726C005700002024-07-12 4:14PM EDT570.000.910.900.92+0.21+30.00%12,8264,8089.72%
SPY240726C005750002024-07-12 4:11PM EDT575.000.320.310.33+0.08+33.33%2,7673,0999.60%
SPY240726C005800002024-07-12 4:14PM EDT580.000.120.110.12+0.03+33.33%1,0293,0329.84%
SPY240726C005850002024-07-12 3:57PM EDT585.000.040.040.050.00-1631,66410.35%
SPY240726C005900002024-07-12 4:03PM EDT590.000.030.020.03-0.01-25.00%65149611.33%
SPY240726C005950002024-07-12 3:26PM EDT595.000.030.020.030.00-1319012.99%
SPY240726C006000002024-07-12 3:07PM EDT600.000.020.010.020.00-13064213.87%
SPY240726C006050002024-07-12 11:32AM EDT605.000.020.010.020.00-1442,13115.43%
SPY240726C006100002024-07-12 10:20AM EDT610.000.010.010.02-0.01-50.00%5011616.80%
SPY240726C006150002024-07-12 10:56AM EDT615.000.010.010.02-0.01-50.00%111118.16%
SPY240726C006200002024-07-05 11:26AM EDT620.000.020.010.020.00-105019.73%
SPY240726C006250002024-07-05 1:19PM EDT625.000.010.000.010.00-1319.73%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240726P003500002024-07-12 3:45PM EDT350.000.010.000.010.00-4072471.88%
SPY240726P003600002024-07-11 1:33PM EDT360.000.020.000.010.00-4101,94168.75%
SPY240726P003700002024-07-12 11:48AM EDT370.000.010.010.02-0.01-50.00%1,000100,30370.31%
SPY240726P003800002024-07-11 12:22PM EDT380.000.030.010.020.00-3,8734,38966.41%
SPY240726P003900002024-07-12 3:43PM EDT390.000.020.010.02-0.01-33.33%981,27861.72%
SPY240726P004000002024-07-12 10:28AM EDT400.000.020.020.03-0.02-50.00%72,13860.55%
SPY240726P004100002024-07-11 11:45AM EDT410.000.050.020.030.00-695,42156.25%
SPY240726P004200002024-07-12 12:32PM EDT420.000.030.030.04-0.04-57.14%20201,56953.91%
SPY240726P004300002024-07-12 10:28AM EDT430.000.040.030.04-0.03-42.86%411150.00%
SPY240726P004350002024-07-12 11:44AM EDT435.000.030.040.05-0.03-50.00%295749.61%
SPY240726P004400002024-07-11 9:44AM EDT440.000.060.040.050.00-20046747.66%
SPY240726P004450002024-07-12 2:26PM EDT445.000.050.050.06-0.03-37.50%60533646.48%
SPY240726P004500002024-07-12 3:58PM EDT450.000.060.050.06-0.02-25.00%6044344.43%
SPY240726P004550002024-07-12 9:30AM EDT455.000.070.060.07-0.02-22.22%221,55343.16%
SPY240726P004600002024-07-12 3:56PM EDT460.000.070.060.07-0.03-30.00%4045441.02%
SPY240726P004650002024-07-12 2:58PM EDT465.000.070.070.080.00-1140739.65%
SPY240726P004700002024-07-12 4:06PM EDT470.000.070.070.08-0.02-22.22%201101,94937.60%
SPY240726P004750002024-07-12 10:06AM EDT475.000.080.070.08-0.02-20.00%1564335.55%
SPY240726P004800002024-07-12 3:00PM EDT480.000.080.080.09-0.04-33.33%164,72933.99%
SPY240726P004850002024-07-11 3:49PM EDT485.000.120.090.100.00-446132.42%
SPY240726P004900002024-07-12 3:56PM EDT490.000.090.090.10-0.05-35.71%5,00876430.37%
SPY240726P004950002024-07-12 4:11PM EDT495.000.100.100.11-0.05-33.33%2661,69328.66%
SPY240726P005000002024-07-12 3:56PM EDT500.000.110.110.12-0.05-31.25%5,2271,16626.91%
SPY240726P005050002024-07-12 3:48PM EDT505.000.120.120.13-0.07-36.84%3171,83825.10%
SPY240726P005100002024-07-12 3:50PM EDT510.000.130.130.14-0.05-27.78%3032,56323.29%
SPY240726P005110002024-07-11 10:24AM EDT511.000.120.140.15-0.06-33.33%121323.10%
SPY240726P005120002024-07-12 3:30PM EDT512.000.120.140.15-0.09-42.86%1,64448722.66%
SPY240726P005130002024-07-12 3:30PM EDT513.000.120.140.15-0.05-29.41%16142622.22%
SPY240726P005140002024-07-12 12:30PM EDT514.000.120.150.16-0.06-33.33%118822.02%
SPY240726P005150002024-07-12 3:39PM EDT515.000.140.150.16-0.07-33.33%6512,93721.58%
SPY240726P005160002024-07-12 3:51PM EDT516.000.150.150.16-0.09-37.50%2152921.17%
SPY240726P005170002024-07-12 12:37PM EDT517.000.130.150.16-0.13-50.00%1053,08520.75%
SPY240726P005180002024-07-12 3:30PM EDT518.000.140.160.17-0.12-46.15%1950020.51%
SPY240726P005190002024-07-12 3:50PM EDT519.000.170.160.17-0.08-32.00%1362720.07%
SPY240726P005200002024-07-12 3:40PM EDT520.000.160.170.18-0.07-30.43%58113,24119.83%
SPY240726P005210002024-07-12 3:49PM EDT521.000.170.170.18-0.10-37.04%3599319.39%
SPY240726P005220002024-07-12 12:38PM EDT522.000.140.180.19-0.15-51.72%495419.09%
SPY240726P005225002024-07-12 3:31PM EDT522.500.150.180.19-0.15-50.00%1636718.90%
SPY240726P005230002024-07-12 3:25PM EDT523.000.140.180.19-0.12-46.15%1148718.68%
SPY240726P005240002024-07-12 4:03PM EDT524.000.180.190.20-0.14-43.75%550418.38%
SPY240726P005250002024-07-12 2:40PM EDT525.000.180.190.20-0.16-47.06%3761,36017.95%
SPY240726P005260002024-07-12 10:03AM EDT526.000.190.200.21-0.11-36.67%235717.65%
SPY240726P005270002024-07-12 3:00PM EDT527.000.160.200.21-0.20-55.56%10355017.19%
SPY240726P005275002024-07-12 3:45PM EDT527.500.200.210.22-0.10-33.33%14633017.12%
SPY240726P005280002024-07-12 3:42PM EDT528.000.200.210.22-0.11-35.48%1751,10716.90%
SPY240726P005290002024-07-12 3:49PM EDT529.000.220.220.23-0.19-46.34%27634016.55%
SPY240726P005300002024-07-12 4:02PM EDT530.000.220.230.24-0.12-35.29%90722,90516.24%
SPY240726P005310002024-07-12 3:33PM EDT531.000.200.240.25-0.16-44.44%6465315.89%
SPY240726P005320002024-07-12 2:49PM EDT532.000.270.250.26-0.11-28.95%5894815.55%
SPY240726P005325002024-07-12 3:16PM EDT532.500.180.250.26-0.31-63.27%17647115.31%
SPY240726P005330002024-07-12 3:52PM EDT533.000.250.260.27-0.20-44.44%1031,02515.19%
SPY240726P005340002024-07-12 4:03PM EDT534.000.270.270.28-0.17-38.64%371,72814.82%
SPY240726P005350002024-07-12 4:14PM EDT535.000.290.290.30-0.20-40.82%5722,82314.54%
SPY240726P005360002024-07-12 3:50PM EDT536.000.330.310.32-0.16-32.65%15495514.25%
SPY240726P005370002024-07-12 3:30PM EDT537.000.230.330.34-0.33-58.93%6781113.94%
SPY240726P005375002024-07-12 2:36PM EDT537.500.250.340.35-0.29-53.70%27595613.77%
SPY240726P005380002024-07-12 4:03PM EDT538.000.360.350.36-0.26-41.94%1,7055,18213.61%
SPY240726P005390002024-07-12 3:58PM EDT539.000.380.370.39-0.30-44.12%62988613.34%
SPY240726P005400002024-07-12 4:11PM EDT540.000.420.400.42-0.31-42.47%1,7893,39113.06%
SPY240726P005410002024-07-12 3:59PM EDT541.000.460.430.45-0.27-36.99%33494212.75%
SPY240726P005420002024-07-12 3:45PM EDT542.000.450.470.49-0.38-45.78%4902,66512.48%
SPY240726P005425002024-07-12 3:58PM EDT542.500.510.490.51-0.38-42.70%1211,48812.33%
SPY240726P005430002024-07-12 3:58PM EDT543.000.520.520.53-0.45-46.39%4412,49412.18%
SPY240726P005440002024-07-12 3:58PM EDT544.000.590.560.58-0.48-44.86%1,9732,48211.92%
SPY240726P005450002024-07-12 4:12PM EDT545.000.640.620.64-0.47-42.34%9,4682,97111.68%
SPY240726P005460002024-07-12 4:01PM EDT546.000.670.690.71-0.64-48.85%4682,17311.44%
SPY240726P005470002024-07-12 4:14PM EDT547.000.760.760.78-0.56-42.42%3214,53211.17%
SPY240726P005480002024-07-12 4:09PM EDT548.000.860.840.87-0.61-41.50%7203,61810.95%
SPY240726P005490002024-07-12 4:14PM EDT549.000.960.940.97-0.68-41.46%1,0242,68510.72%
SPY240726P005500002024-07-12 4:14PM EDT550.001.051.061.08-0.80-43.24%13,9354,42110.47%
SPY240726P005510002024-07-12 4:13PM EDT551.001.221.181.22-0.80-39.60%1,1581,24810.29%
SPY240726P005520002024-07-12 4:14PM EDT552.001.361.331.37-1.00-42.37%1,9831,95410.07%
SPY240726P005525002024-07-12 3:46PM EDT552.501.281.421.45-1.08-45.76%1,0554849.95%
SPY240726P005530002024-07-12 4:06PM EDT553.001.521.501.54-1.20-44.12%5,0791,9369.85%
SPY240726P005540002024-07-12 4:00PM EDT554.001.631.701.74-1.34-45.12%4,8844,7949.66%
SPY240726P005550002024-07-12 4:14PM EDT555.001.951.951.97-1.30-40.00%8,3352,8399.48%
SPY240726P005560002024-07-12 4:14PM EDT556.002.202.192.23-1.34-37.85%1,3611,5429.30%
SPY240726P005570002024-07-12 3:59PM EDT557.002.732.502.52-1.46-34.84%1,9251,5759.11%
SPY240726P005580002024-07-12 4:02PM EDT558.002.862.822.87-1.99-41.03%6,7311,3488.99%
SPY240726P005590002024-07-12 4:11PM EDT559.003.283.193.25-2.03-38.23%1,3175558.84%
SPY240726P005600002024-07-12 4:14PM EDT560.003.663.613.67-1.89-34.05%4,9281,5718.70%
SPY240726P005610002024-07-12 4:12PM EDT561.004.124.084.13-2.38-36.62%1,7105398.54%
SPY240726P005620002024-07-12 4:12PM EDT562.004.694.594.64-1.90-28.83%1,9747878.39%
SPY240726P005650002024-07-12 4:14PM EDT565.006.466.406.50-2.29-26.17%6033438.10%
SPY240726P005700002024-07-12 3:41PM EDT570.009.5010.3210.47-4.50-32.14%10117.79%
SPY240726P005750002024-07-12 3:27PM EDT575.0012.2014.8815.49-6.10-33.33%22110.54%
SPY240726P005800002024-07-12 3:42PM EDT580.0019.0619.8720.50-3.70-16.26%35013.09%
SPY240726P005850002024-07-12 3:39PM EDT585.0023.6224.9025.50-4.71-16.63%1115.45%
SPY240726P005900002024-07-10 2:48PM EDT590.0029.8229.9030.500.00-9017.74%
SPY240726P005950002024-06-17 10:52AM EDT595.0053.3734.9035.500.00--019.95%
SPY240726P006000002024-07-01 3:57PM EDT600.0054.2539.8740.500.00-2122.10%
SPY240726P006050002024-06-25 3:38PM EDT605.0060.3344.8945.500.00-1024.17%