Mercados españoles abiertos en 2 hrs 22 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
548,99-3,67 (-0,66%)
Al cierre: 04:00PM EDT
549,00 +0,01 (+0,00%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY241115C002650002024-06-17 10:13AM EDT265.00281.16296.53298.150.00-22109.06%
SPY241115C002700002024-06-13 1:33PM EDT270.00275.40293.22294.900.00-20110.77%
SPY241115C002950002024-06-18 10:55AM EDT295.00256.58266.02267.470.00--094.44%
SPY241115C003000002024-07-18 11:48AM EDT300.00257.910.000.000.00-1900.00%
SPY241115C003100002024-06-21 9:48AM EDT310.00240.26242.99243.920.00-2166.99%
SPY241115C003250002024-06-28 3:33PM EDT325.00224.830.000.000.00-800.00%
SPY241115C003300002024-07-19 3:59PM EDT330.00222.610.000.000.00-300.00%
SPY241115C003400002024-06-17 3:04PM EDT340.00213.50222.14223.410.00--078.94%
SPY241115C003500002024-06-18 12:10PM EDT350.00204.03208.43209.680.00--168.20%
SPY241115C003600002024-07-09 1:17PM EDT360.00202.820.000.000.00-300.00%
SPY241115C003650002024-07-05 3:30PM EDT365.00196.060.000.000.00-3100.00%
SPY241115C003700002024-07-09 1:14PM EDT370.00193.650.000.000.00-100.00%
SPY241115C003750002024-07-18 3:13PM EDT375.00182.130.000.000.00-2000.00%
SPY241115C003800002024-06-18 1:55PM EDT380.00175.20179.39180.550.00-2160.11%
SPY241115C003850002024-07-08 10:46AM EDT385.00177.240.000.000.00-200.00%
SPY241115C003900002024-07-16 3:59PM EDT390.00181.890.000.000.00-200.00%
SPY241115C004000002024-07-12 3:04PM EDT400.00170.370.000.000.00-200.00%
SPY241115C004050002024-07-18 3:36PM EDT405.00154.450.000.000.00-600.00%
SPY241115C004150002024-07-10 11:29AM EDT415.00150.520.000.000.00--00.00%
SPY241115C004250002024-06-17 3:48PM EDT425.00131.25139.58140.640.00--253.49%
SPY241115C004300002024-07-19 11:49AM EDT430.00128.280.000.000.00-100.00%
SPY241115C004350002024-07-05 9:35AM EDT435.00125.820.000.000.00-400.00%
SPY241115C004400002024-07-17 9:53AM EDT440.00128.590.000.000.00-600.00%
SPY241115C004450002024-07-05 9:43AM EDT445.00116.390.000.000.00-9600.00%
SPY241115C004500002024-07-19 11:49AM EDT450.00109.190.000.000.00-100.00%
SPY241115C004550002024-07-18 2:52PM EDT455.00105.980.000.000.00-600.00%
SPY241115C004600002024-07-17 1:24PM EDT460.00106.540.000.000.00-100.00%
SPY241115C004650002024-07-10 1:54PM EDT465.00104.440.000.000.00-100.00%
SPY241115C004700002024-07-12 1:58PM EDT470.00102.810.000.000.00-300.00%
SPY241115C004750002024-07-17 1:55PM EDT475.0092.370.000.000.00-5200.00%
SPY241115C004800002024-07-09 9:30AM EDT480.0087.310.000.000.00-300.00%
SPY241115C004850002024-07-19 10:24AM EDT485.0078.500.000.000.00-200.00%
SPY241115C004900002024-07-19 10:24AM EDT490.0073.910.000.000.00-500.00%
SPY241115C004950002024-07-19 10:58AM EDT495.0068.410.000.000.00-500.00%
SPY241115C005000002024-07-19 4:14PM EDT500.0061.530.000.000.00-900.00%
SPY241115C005050002024-07-19 1:03PM EDT505.0057.460.000.000.00-100.00%
SPY241115C005100002024-07-19 4:14PM EDT510.0052.830.000.000.00-800.00%
SPY241115C005150002024-07-19 12:25PM EDT515.0050.030.000.000.00-100.00%
SPY241115C005200002024-07-19 1:08PM EDT520.0044.600.000.000.00-500.00%
SPY241115C005250002024-07-19 11:29AM EDT525.0041.830.000.000.00-1000.00%
SPY241115C005260002024-07-17 3:54PM EDT526.0046.850.000.000.00-200.00%
SPY241115C005270002024-07-18 12:15PM EDT527.0042.320.000.000.00-200.00%
SPY241115C005300002024-07-19 11:29AM EDT530.0037.680.000.000.00-400.00%
SPY241115C005330002024-07-18 1:25PM EDT533.0038.810.000.000.00-400.00%
SPY241115C005340002024-07-15 9:34AM EDT534.0043.590.000.000.00-100.00%
SPY241115C005350002024-07-19 3:50PM EDT535.0032.810.000.000.00-1100.00%
SPY241115C005360002024-07-19 11:34AM EDT536.0032.920.000.000.00-300.00%
SPY241115C005370002024-07-18 12:11PM EDT537.0034.770.000.000.00-200.00%
SPY241115C005380002024-07-19 11:16AM EDT538.0032.030.000.000.00-2600.00%
SPY241115C005400002024-07-19 3:32PM EDT540.0029.630.000.000.00-4000.00%
SPY241115C005410002024-07-18 11:57AM EDT541.0031.700.000.000.00-200.00%
SPY241115C005420002024-07-19 12:21PM EDT542.0029.150.000.000.00-500.00%
SPY241115C005430002024-07-18 3:10PM EDT543.0029.260.000.000.00-800.00%
SPY241115C005440002024-07-19 11:46AM EDT544.0026.960.000.000.00-200.00%
SPY241115C005450002024-07-19 3:37PM EDT545.0025.460.000.000.00-600.00%
SPY241115C005460002024-07-19 2:19PM EDT546.0025.260.000.000.00-1600.00%
SPY241115C005470002024-07-19 3:50PM EDT547.0024.210.000.000.00-300.00%
SPY241115C005480002024-07-19 1:58PM EDT548.0023.800.000.000.00-1100.00%
SPY241115C005490002024-07-19 3:05PM EDT549.0023.400.000.000.00-19100.00%
SPY241115C005500002024-07-19 4:09PM EDT550.0022.000.000.000.00-18000.10%
SPY241115C005510002024-07-19 3:20PM EDT551.0022.380.000.000.00-50700.20%
SPY241115C005520002024-07-19 2:35PM EDT552.0020.960.000.000.00-37500.20%
SPY241115C005530002024-07-19 3:16PM EDT553.0020.770.000.000.00-29500.39%
SPY241115C005540002024-07-19 1:39PM EDT554.0019.740.000.000.00-28200.39%
SPY241115C005550002024-07-19 3:42PM EDT555.0019.090.000.000.00-27000.39%
SPY241115C005560002024-07-19 2:03PM EDT556.0018.760.000.000.00-9300.39%
SPY241115C005570002024-07-19 1:11PM EDT557.0017.880.000.000.00-11900.78%
SPY241115C005580002024-07-19 4:00PM EDT558.0017.370.000.000.00-4700.78%
SPY241115C005590002024-07-19 4:00PM EDT559.0016.810.000.000.00-24300.78%
SPY241115C005600002024-07-19 4:00PM EDT560.0016.220.000.000.00-35400.78%
SPY241115C005610002024-07-19 4:00PM EDT561.0015.670.000.000.00-10100.78%
SPY241115C005620002024-07-19 4:00PM EDT562.0015.120.000.000.00-5400.78%
SPY241115C005630002024-07-19 2:46PM EDT563.0014.290.000.000.00-1200.78%
SPY241115C005640002024-07-19 3:03PM EDT564.0014.310.000.000.00-2000.78%
SPY241115C005650002024-07-19 3:39PM EDT565.0013.320.000.000.00-18301.56%
SPY241115C005660002024-07-19 2:02PM EDT566.0013.280.000.000.00-2501.56%
SPY241115C005670002024-07-19 1:59PM EDT567.0012.780.000.000.00-201.56%
SPY241115C005680002024-07-18 1:55PM EDT568.0014.520.000.000.00-1601.56%
SPY241115C005690002024-07-19 1:14PM EDT569.0011.620.000.000.00-701.56%
SPY241115C005700002024-07-19 4:04PM EDT570.0011.130.000.000.00-45201.56%
SPY241115C005710002024-07-19 3:09PM EDT571.0011.020.000.000.00-5901.56%
SPY241115C005720002024-07-19 4:00PM EDT572.0010.370.000.000.00-501.56%
SPY241115C005730002024-07-19 1:42PM EDT573.009.730.000.000.00-12601.56%
SPY241115C005740002024-07-19 2:00PM EDT574.009.610.000.000.00-12601.56%
SPY241115C005750002024-07-19 2:43PM EDT575.008.860.000.000.00-40001.56%
SPY241115C005760002024-07-19 1:52PM EDT576.008.740.000.000.00-3301.56%
SPY241115C005770002024-07-19 2:00PM EDT577.008.510.000.000.00-21701.56%
SPY241115C005780002024-07-19 2:14PM EDT578.008.040.000.000.00-2201.56%
SPY241115C005790002024-07-19 1:59PM EDT579.007.700.000.000.00-19501.56%
SPY241115C005800002024-07-19 3:59PM EDT580.007.220.000.000.00-26701.56%
SPY241115C005850002024-07-19 3:42PM EDT585.005.660.000.000.00-55303.13%
SPY241115C005900002024-07-19 4:09PM EDT590.004.370.000.000.00-31503.13%
SPY241115C005950002024-07-19 4:09PM EDT595.003.360.000.000.00-16603.13%
SPY241115C006000002024-07-19 4:09PM EDT600.002.580.000.000.00-9103.13%
SPY241115C006050002024-07-19 2:02PM EDT605.002.040.000.000.00-5403.13%
SPY241115C006100002024-07-19 1:15PM EDT610.001.540.000.000.00-2703.13%
SPY241115C006150002024-07-19 4:02PM EDT615.001.150.000.000.00-7503.13%
SPY241115C006200002024-07-19 3:59PM EDT620.000.850.000.000.00-5703.13%
SPY241115C006250002024-07-19 1:16PM EDT625.000.660.000.000.00-3106.25%
SPY241115C006300002024-07-19 4:05PM EDT630.000.490.000.000.00-8506.25%
SPY241115C006350002024-07-19 4:11PM EDT635.000.360.000.000.00-306.25%
SPY241115C006400002024-07-19 9:37AM EDT640.000.400.000.000.00-306.25%
SPY241115C006450002024-07-19 2:56PM EDT645.000.240.000.000.00-9206.25%
SPY241115C006500002024-07-19 3:51PM EDT650.000.190.000.000.00-16506.25%
SPY241115C006550002024-07-19 3:37PM EDT655.000.160.000.000.00-206.25%
SPY241115C006600002024-07-19 1:50PM EDT660.000.150.000.000.00-506.25%
SPY241115C006650002024-07-19 2:59PM EDT665.000.130.000.000.00-1306.25%
SPY241115C006700002024-07-16 1:08PM EDT670.000.190.000.000.00-606.25%
SPY241115C006750002024-07-19 1:22PM EDT675.000.100.000.000.00-10206.25%
SPY241115C006800002024-07-19 4:12PM EDT680.000.100.000.000.00-8606.25%
Opciones de ventapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY241115P002650002024-07-19 2:02PM EDT265.000.180.000.000.00-6025.00%
SPY241115P002700002024-07-19 1:22PM EDT270.000.200.000.000.00-3025.00%
SPY241115P002750002024-07-19 11:14AM EDT275.000.200.000.000.00-100025.00%
SPY241115P002800002024-07-17 3:00PM EDT280.000.170.000.000.00-749025.00%
SPY241115P002850002024-07-18 12:27PM EDT285.000.220.000.000.00-1025.00%
SPY241115P002900002024-07-19 9:52AM EDT290.000.220.000.000.00-30025.00%
SPY241115P002950002024-07-19 12:53PM EDT295.000.270.000.000.00-46025.00%
SPY241115P003000002024-07-18 9:51AM EDT300.000.210.000.000.00-12025.00%
SPY241115P003050002024-07-19 11:30AM EDT305.000.320.000.000.00-320025.00%
SPY241115P003100002024-07-19 9:33AM EDT310.000.320.000.000.00-1025.00%
SPY241115P003150002024-07-18 2:17PM EDT315.000.340.000.000.00-1025.00%
SPY241115P003200002024-07-17 12:16PM EDT320.000.310.000.000.00-2025.00%
SPY241115P003250002024-07-18 10:23AM EDT325.000.290.000.000.00-1012.50%
SPY241115P003300002024-07-16 2:25PM EDT330.000.290.000.000.00-6012.50%
SPY241115P003350002024-07-17 12:25PM EDT335.000.390.000.000.00-13012.50%
SPY241115P003400002024-07-19 3:49PM EDT340.000.530.000.000.00-1012.50%
SPY241115P003450002024-07-12 11:08AM EDT345.000.330.000.000.00-1012.50%
SPY241115P003500002024-07-18 2:17PM EDT350.000.520.000.000.00-1012.50%
SPY241115P003550002024-07-18 3:51PM EDT355.000.540.000.000.00-12012.50%
SPY241115P003600002024-07-19 12:59PM EDT360.000.670.000.000.00-248012.50%
SPY241115P003650002024-07-19 12:47PM EDT365.000.710.000.000.00-257012.50%
SPY241115P003700002024-07-19 11:40AM EDT370.000.770.000.000.00-397012.50%
SPY241115P003750002024-07-19 3:04PM EDT375.000.820.000.000.00-169012.50%
SPY241115P003800002024-07-19 4:01PM EDT380.000.870.000.000.00-2012.50%
SPY241115P003850002024-07-19 3:25PM EDT385.000.880.000.000.00-4012.50%
SPY241115P003900002024-07-19 4:01PM EDT390.000.980.000.000.00-2012.50%
SPY241115P003950002024-07-19 12:42PM EDT395.001.040.000.000.00-2012.50%
SPY241115P004000002024-07-19 4:13PM EDT400.001.110.000.000.00-6012.50%
SPY241115P004050002024-07-19 4:00PM EDT405.001.170.000.000.00-15012.50%
SPY241115P004100002024-07-19 11:09AM EDT410.001.200.000.000.00-1012.50%
SPY241115P004150002024-07-19 11:09AM EDT415.001.280.000.000.00-1012.50%
SPY241115P004200002024-07-19 3:59PM EDT420.001.440.000.000.00-6012.50%
SPY241115P004250002024-07-19 4:08PM EDT425.001.520.000.000.00-3006.25%
SPY241115P004300002024-07-19 11:09AM EDT430.001.570.000.000.00-106.25%
SPY241115P004350002024-07-19 11:08AM EDT435.001.680.000.000.00-106.25%
SPY241115P004400002024-07-19 11:09AM EDT440.001.820.000.000.00-1306.25%
SPY241115P004450002024-07-19 3:52PM EDT445.002.020.000.000.00-506.25%
SPY241115P004500002024-07-19 3:58PM EDT450.002.180.000.000.00-12906.25%
SPY241115P004550002024-07-19 2:04PM EDT455.002.340.000.000.00-806.25%
SPY241115P004600002024-07-19 3:59PM EDT460.002.530.000.000.00-3106.25%
SPY241115P004650002024-07-19 2:44PM EDT465.002.850.000.000.00-30106.25%
SPY241115P004700002024-07-19 3:54PM EDT470.002.990.000.000.00-2906.25%
SPY241115P004750002024-07-19 4:13PM EDT475.003.250.000.000.00-27606.25%
SPY241115P004800002024-07-19 3:43PM EDT480.003.560.000.000.00-10006.25%
SPY241115P004850002024-07-19 1:45PM EDT485.003.970.000.000.00-1803.13%
SPY241115P004900002024-07-19 4:05PM EDT490.004.250.000.000.00-4003.13%
SPY241115P004950002024-07-19 2:31PM EDT495.004.770.000.000.00-7403.13%
SPY241115P005000002024-07-19 4:14PM EDT500.005.210.000.000.00-64103.13%
SPY241115P005050002024-07-19 2:31PM EDT505.005.820.000.000.00-3803.13%
SPY241115P005100002024-07-19 4:14PM EDT510.006.370.000.000.00-11103.13%
SPY241115P005150002024-07-19 4:01PM EDT515.006.880.000.000.00-13803.13%
SPY241115P005200002024-07-19 4:09PM EDT520.007.850.000.000.00-69301.56%
SPY241115P005250002024-07-19 3:53PM EDT525.008.690.000.000.00-14101.56%
SPY241115P005260002024-07-19 3:28PM EDT526.008.490.000.000.00-801.56%
SPY241115P005270002024-07-18 11:22AM EDT527.007.860.000.000.00-3001.56%
SPY241115P005280002024-07-17 2:38PM EDT528.007.000.000.000.00-101.56%
SPY241115P005290002024-07-19 3:59PM EDT529.009.460.000.000.00-5201.56%
SPY241115P005300002024-07-19 4:13PM EDT530.009.750.000.000.00-20901.56%
SPY241115P005310002024-07-19 11:40AM EDT531.0010.120.000.000.00-301.56%
SPY241115P005320002024-07-19 11:51AM EDT532.0010.050.000.000.00-301.56%
SPY241115P005330002024-07-19 11:51AM EDT533.0010.250.000.000.00-401.56%
SPY241115P005340002024-07-19 3:37PM EDT534.0010.600.000.000.00-5000.78%
SPY241115P005350002024-07-19 2:57PM EDT535.0010.850.000.000.00-5200.78%
SPY241115P005360002024-07-19 9:30AM EDT536.0010.080.000.000.00-100.78%
SPY241115P005370002024-07-18 2:30PM EDT537.0010.220.000.000.00-600.78%
SPY241115P005380002024-07-19 1:44PM EDT538.0011.920.000.000.00-500.78%
SPY241115P005390002024-07-19 1:15PM EDT539.0012.130.000.000.00-2200.78%
SPY241115P005400002024-07-19 3:38PM EDT540.0012.250.000.000.00-2,13000.78%
SPY241115P005410002024-07-19 1:25PM EDT541.0012.720.000.000.00-2200.78%
SPY241115P005420002024-07-19 1:25PM EDT542.0013.020.000.000.00-600.39%
SPY241115P005430002024-07-18 1:29PM EDT543.0011.090.000.000.00-100.39%
SPY241115P005440002024-07-18 3:25PM EDT544.0012.660.000.000.00-200.39%
SPY241115P005450002024-07-19 4:00PM EDT545.0013.290.000.000.00-12300.39%
SPY241115P005460002024-07-19 12:39PM EDT546.0014.010.000.000.00-200.20%
SPY241115P005470002024-07-17 2:11PM EDT547.0011.050.000.000.00-100.20%
SPY241115P005480002024-07-19 1:56PM EDT548.0014.600.000.000.00-300.10%
SPY241115P005490002024-07-19 3:44PM EDT549.0015.080.000.000.00-76600.00%
SPY241115P005500002024-07-19 3:56PM EDT550.0015.590.000.000.00-41100.00%
SPY241115P005510002024-07-19 3:20PM EDT551.0014.940.000.000.00-300.00%
SPY241115P005520002024-07-19 12:00PM EDT552.0015.310.000.000.00-600.00%
SPY241115P005530002024-07-19 4:00PM EDT553.0016.100.000.000.00-1700.00%
SPY241115P005540002024-07-19 12:38PM EDT554.0016.750.000.000.00-900.00%
SPY241115P005550002024-07-19 3:58PM EDT555.0017.460.000.000.00-19700.00%
SPY241115P005560002024-07-19 2:17PM EDT556.0017.290.000.000.00-100.00%
SPY241115P005570002024-07-19 1:25PM EDT557.0018.490.000.000.00-600.00%
SPY241115P005580002024-07-19 3:49PM EDT558.0018.680.000.000.00-25200.00%
SPY241115P005590002024-07-19 3:59PM EDT559.0019.010.000.000.00-1600.00%
SPY241115P005600002024-07-19 3:58PM EDT560.0019.720.000.000.00-1200.00%
SPY241115P005610002024-07-19 1:46PM EDT561.0020.080.000.000.00-200.00%
SPY241115P005620002024-07-19 3:16PM EDT562.0019.930.000.000.00-200.00%
SPY241115P005630002024-07-19 3:54PM EDT563.0021.100.000.000.00-200.00%
SPY241115P005640002024-07-19 2:02PM EDT564.0021.240.000.000.00-1200.00%
SPY241115P005650002024-07-19 3:56PM EDT565.0022.400.000.000.00-5600.00%
SPY241115P005660002024-07-19 9:39AM EDT566.0020.220.000.000.00-1000.00%
SPY241115P005670002024-07-19 11:37AM EDT567.0023.270.000.000.00-600.00%
SPY241115P005680002024-07-18 11:18AM EDT568.0020.300.000.000.00-2400.00%
SPY241115P005690002024-07-18 3:12PM EDT569.0023.000.000.000.00-300.00%
SPY241115P005700002024-07-19 3:34PM EDT570.0024.620.000.000.00-600.00%
SPY241115P005710002024-07-18 2:41PM EDT571.0023.340.000.000.00-200.00%
SPY241115P005720002024-07-18 2:41PM EDT572.0023.870.000.000.00-200.00%
SPY241115P005730002024-07-16 2:10PM EDT573.0017.500.000.000.00-100.00%
SPY241115P005740002024-07-19 12:15PM EDT574.0025.630.000.000.00-100.00%
SPY241115P005750002024-07-19 3:54PM EDT575.0028.450.000.000.00-300.00%
SPY241115P005760002024-07-15 12:22PM EDT576.0019.330.000.000.00-600.00%
SPY241115P005770002024-07-16 3:25PM EDT577.0019.100.000.000.00-1700.00%
SPY241115P005780002024-07-15 1:38PM EDT578.0021.410.000.000.00-1500.00%
SPY241115P005800002024-07-19 3:56PM EDT580.0032.760.000.000.00-100.00%
SPY241115P005850002024-07-17 2:36PM EDT585.0027.950.000.000.00-200.00%
SPY241115P005900002024-07-19 11:44AM EDT590.0040.810.000.000.00-300.00%
SPY241115P005950002024-07-15 10:43AM EDT595.0032.140.000.000.00-100.00%
SPY241115P006000002024-07-08 3:25PM EDT600.0044.730.000.000.00-70000.00%
SPY241115P006150002024-07-18 2:53PM EDT615.0063.390.000.000.00-400.00%
SPY241115P006800002024-06-17 3:07PM EDT680.00133.64122.41123.420.00--00.00%