Mercados españoles abiertos en 1 hr 13 mins

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 comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY250117C001800002024-07-12 3:37PM EDT180.00384.620.000.000.00-200.00%
SPY250117C001850002024-04-29 12:40PM EDT185.00328.91342.25345.060.00-1230.00%
SPY250117C001900002024-04-02 11:47AM EDT190.00332.17317.49319.800.00-4160.00%
SPY250117C001950002024-03-22 11:58AM EDT195.00331.72303.54306.320.00-190.00%
SPY250117C002000002024-07-10 12:57PM EDT200.00363.000.000.000.00-600.00%
SPY250117C002050002024-04-04 11:20AM EDT205.00322.49310.12312.350.00-1190.00%
SPY250117C002100002024-06-17 10:17AM EDT210.00335.95351.24354.230.00-115112.34%
SPY250117C002150002024-03-15 11:31AM EDT215.00301.77300.67302.960.00-370.00%
SPY250117C002200002024-06-21 10:00AM EDT220.00329.50331.96333.740.00-172078.87%
SPY250117C002250002024-05-06 9:34AM EDT225.00293.360.000.000.00-130.00%
SPY250117C002300002024-06-21 10:13AM EDT230.00320.00322.24324.000.00-103576.48%
SPY250117C002350002024-05-28 2:45PM EDT235.00297.61315.72318.480.00-34370.62%
SPY250117C002400002024-04-22 9:52AM EDT240.00264.34295.07297.800.00-280.00%
SPY250117C002450002024-07-19 3:50PM EDT245.00308.520.000.000.00-100.00%
SPY250117C002500002024-07-09 3:03PM EDT250.00311.040.000.000.00-200.00%
SPY250117C002550002024-05-15 3:25PM EDT255.00279.98290.75293.790.00-1160.00%
SPY250117C002600002024-05-01 3:00PM EDT260.00254.75271.80274.670.00-1750.00%
SPY250117C002650002024-06-18 10:39AM EDT265.00287.96296.13298.110.00-21987.48%
SPY250117C002700002024-07-11 2:14PM EDT270.00292.060.000.000.00-200.00%
SPY250117C002750002024-07-17 12:29PM EDT275.00287.920.000.000.00-100.00%
SPY250117C002800002024-07-10 10:02AM EDT280.00283.550.000.000.00-300.00%
SPY250117C002850002024-07-12 10:53AM EDT285.00282.450.000.000.00-100.00%
SPY250117C002900002024-07-12 12:09PM EDT290.00276.750.000.000.00-100.00%
SPY250117C002950002024-05-23 2:29PM EDT295.00238.40256.44259.250.00-12656.11%
SPY250117C003000002024-07-17 12:51PM EDT300.00263.910.000.000.00-200.00%
SPY250117C003050002024-04-19 9:50AM EDT305.00204.25230.79233.360.00-2280.00%
SPY250117C003100002024-05-15 12:10PM EDT310.00225.67237.80240.580.00-23643.93%
SPY250117C003150002024-07-10 11:53AM EDT315.00249.960.000.000.00-200.00%
SPY250117C003200002024-07-12 2:20PM EDT320.00250.290.000.000.00-200.00%
SPY250117C003250002024-06-27 12:14PM EDT325.00229.110.000.000.00-100.00%
SPY250117C003300002024-07-12 11:26AM EDT330.00238.850.000.000.00-900.00%
SPY250117C003350002024-06-18 11:05AM EDT335.00219.80228.70230.100.00-14267.58%
SPY250117C003400002024-07-19 10:49AM EDT340.00218.900.000.000.00-900.00%
SPY250117C003450002024-06-20 1:13PM EDT345.00209.85210.86212.430.00-73952.10%
SPY250117C003500002024-07-19 3:46PM EDT350.00206.950.000.000.00-400.00%
SPY250117C003550002024-04-09 1:00PM EDT355.00174.89175.04176.530.00-2340.00%
SPY250117C003600002024-07-16 12:59PM EDT360.00212.000.000.000.00-200.00%
SPY250117C003650002024-07-16 12:11PM EDT365.00206.600.000.000.00-100.00%
SPY250117C003700002024-07-17 3:33PM EDT370.00196.760.000.000.00-3000.00%
SPY250117C003750002024-07-17 11:25AM EDT375.00192.460.000.000.00-200.00%
SPY250117C003800002024-07-10 12:27PM EDT380.00188.500.000.000.00-100.00%
SPY250117C003850002024-06-24 11:48AM EDT385.00172.530.000.000.00-100.00%
SPY250117C003900002024-07-17 11:50AM EDT390.00177.500.000.000.00-100.00%
SPY250117C003950002024-07-16 1:46PM EDT395.00177.690.000.000.00-100.00%
SPY250117C004000002024-07-18 2:16PM EDT400.00163.390.000.000.00-100.00%
SPY250117C004050002024-07-16 1:20PM EDT405.00168.100.000.000.00-200.00%
SPY250117C004100002024-07-12 11:51AM EDT410.00162.220.000.000.00-1300.00%
SPY250117C004150002024-07-18 1:04PM EDT415.00150.500.000.000.00-200.00%
SPY250117C004200002024-07-17 12:30PM EDT420.00148.530.000.000.00-600.00%
SPY250117C004250002024-07-18 1:03PM EDT425.00141.070.000.000.00-1000.00%
SPY250117C004300002024-07-18 12:21PM EDT430.00134.800.000.000.00-300.00%
SPY250117C004350002024-07-18 9:46AM EDT435.00134.590.000.000.00-600.00%
SPY250117C004400002024-07-16 10:22AM EDT440.00134.340.000.000.00-100.00%
SPY250117C004450002024-07-19 3:44PM EDT445.00116.360.000.000.00-700.00%
SPY250117C004500002024-07-19 2:21PM EDT450.00112.500.000.000.00-700.00%
SPY250117C004550002024-07-19 3:56PM EDT455.00107.000.000.000.00-1000.00%
SPY250117C004600002024-07-19 1:58PM EDT460.00103.270.000.000.00-1100.00%
SPY250117C004650002024-07-19 1:53PM EDT465.0098.500.000.000.00-3500.00%
SPY250117C004700002024-07-19 4:14PM EDT470.0093.570.000.000.00-1600.00%
SPY250117C004750002024-07-19 12:23PM EDT475.0090.640.000.000.00-800.00%
SPY250117C004800002024-07-19 1:46PM EDT480.0084.880.000.000.00-300.00%
SPY250117C004850002024-07-15 12:42PM EDT485.0092.820.000.000.00-300.00%
SPY250117C004900002024-07-18 3:55PM EDT490.0079.750.000.000.00-1800.00%
SPY250117C004950002024-07-18 2:54PM EDT495.0074.700.000.000.00-600.00%
SPY250117C005000002024-07-19 3:56PM EDT500.0067.000.000.000.00-2200.00%
SPY250117C005050002024-07-19 11:48AM EDT505.0064.250.000.000.00-200.00%
SPY250117C005100002024-07-19 1:33PM EDT510.0058.970.000.000.00-300.00%
SPY250117C005150002024-07-19 2:54PM EDT515.0054.720.000.000.00-6900.00%
SPY250117C005200002024-07-19 3:59PM EDT520.0050.900.000.000.00-1700.00%
SPY250117C005250002024-07-19 3:55PM EDT525.0046.720.000.000.00-1400.00%
SPY250117C005300002024-07-19 3:59PM EDT530.0042.980.000.000.00-2900.00%
SPY250117C005350002024-07-19 2:17PM EDT535.0039.830.000.000.00-1100.00%
SPY250117C005400002024-07-19 4:13PM EDT540.0035.300.000.000.00-3800.00%
SPY250117C005450002024-07-19 4:00PM EDT545.0032.880.000.000.00-9400.00%
SPY250117C005500002024-07-19 4:01PM EDT550.0028.800.000.000.00-1,11700.10%
SPY250117C005550002024-07-19 3:46PM EDT555.0025.460.000.000.00-8400.39%
SPY250117C005600002024-07-19 4:14PM EDT560.0022.260.000.000.00-26000.78%
SPY250117C005650002024-07-19 3:59PM EDT565.0019.610.000.000.00-14000.78%
SPY250117C005700002024-07-19 3:58PM EDT570.0016.840.000.000.00-21301.56%
SPY250117C005750002024-07-19 4:12PM EDT575.0014.500.000.000.00-67301.56%
SPY250117C005800002024-07-19 3:43PM EDT580.0012.290.000.000.00-8401.56%
SPY250117C005850002024-07-19 4:14PM EDT585.0010.360.000.000.00-16401.56%
SPY250117C005900002024-07-19 3:29PM EDT590.009.030.000.000.00-53301.56%
SPY250117C005950002024-07-19 3:36PM EDT595.007.250.000.000.00-7103.13%
SPY250117C006000002024-07-19 3:54PM EDT600.005.930.000.000.00-50103.13%
SPY250117C006050002024-07-19 3:38PM EDT605.004.800.000.000.00-1903.13%
SPY250117C006100002024-07-19 3:17PM EDT610.004.080.000.000.00-5703.13%
SPY250117C006150002024-07-19 3:07PM EDT615.003.280.000.000.00-7703.13%
SPY250117C006200002024-07-19 3:59PM EDT620.002.580.000.000.00-4103.13%
SPY250117C006250002024-07-19 3:56PM EDT625.002.020.000.000.00-1,01403.13%
SPY250117C006300002024-07-19 3:25PM EDT630.001.690.000.000.00-5103.13%
SPY250117C006350002024-07-19 4:07PM EDT635.001.310.000.000.00-2103.13%
SPY250117C006400002024-07-19 2:59PM EDT640.001.040.000.000.00-5803.13%
SPY250117C006450002024-07-19 1:52PM EDT645.000.840.000.000.00-306.25%
SPY250117C006500002024-07-19 4:09PM EDT650.000.660.000.000.00-1,67206.25%
SPY250117C006550002024-07-19 4:01PM EDT655.000.550.000.000.00-1706.25%
SPY250117C006600002024-07-19 4:04PM EDT660.000.440.000.000.00-1006.25%
SPY250117C006650002024-07-19 1:38PM EDT665.000.360.000.000.00-21906.25%
SPY250117C006700002024-07-19 3:30PM EDT670.000.300.000.000.00-206.25%
SPY250117C006750002024-07-19 3:56PM EDT675.000.250.000.000.00-1406.25%
SPY250117C006800002024-07-19 2:34PM EDT680.000.220.000.000.00-3406.25%
SPY250117C006850002024-07-19 9:46AM EDT685.000.230.000.000.00-106.25%
SPY250117C006900002024-07-19 1:51PM EDT690.000.160.000.000.00-1406.25%
SPY250117C006950002024-07-19 3:55PM EDT695.000.140.000.000.00-1106.25%
SPY250117C007000002024-07-19 4:10PM EDT700.000.130.000.000.00-35706.25%
SPY250117C007050002024-07-19 12:41PM EDT705.000.120.000.000.00-15606.25%
SPY250117C007100002024-07-18 3:10PM EDT710.000.130.000.000.00-206.25%
SPY250117C007150002024-07-19 1:03PM EDT715.000.090.000.000.00-2006.25%
SPY250117C007200002024-07-19 1:04PM EDT720.000.080.000.000.00-506.25%
SPY250117C007250002024-07-17 11:35AM EDT725.000.110.000.000.00-706.25%
SPY250117C007300002024-07-19 12:52PM EDT730.000.080.000.000.00-206.25%
SPY250117C007350002024-07-17 3:44PM EDT735.000.090.000.000.00-106.25%
SPY250117C007400002024-07-19 12:52PM EDT740.000.070.000.000.00-1206.25%
SPY250117C007450002024-07-18 2:00PM EDT745.000.060.000.000.00-106.25%
SPY250117C007500002024-07-18 1:13PM EDT750.000.070.000.000.00-106.25%
SPY250117C007550002024-07-12 2:02PM EDT755.000.060.000.000.00-206.25%
SPY250117C007600002024-07-19 1:05PM EDT760.000.050.000.000.00-506.25%
SPY250117C007650002024-07-15 12:29PM EDT765.000.070.000.000.00-306.25%
SPY250117C007700002024-07-19 3:26PM EDT770.000.050.000.000.00-21012.50%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY250117P001800002024-07-19 3:39PM EDT180.000.140.000.000.00-37025.00%
SPY250117P001850002024-07-18 9:44AM EDT185.000.110.000.000.00-100025.00%
SPY250117P001900002024-07-17 10:22AM EDT190.000.120.000.000.00-1025.00%
SPY250117P001950002024-07-18 9:44AM EDT195.000.130.000.000.00-50025.00%
SPY250117P002000002024-07-18 9:44AM EDT200.000.130.000.000.00-100025.00%
SPY250117P002050002024-07-18 12:42PM EDT205.000.170.000.000.00-101025.00%
SPY250117P002100002024-07-19 3:37PM EDT210.000.210.000.000.00-2025.00%
SPY250117P002150002024-07-19 12:47PM EDT215.000.220.000.000.00-2025.00%
SPY250117P002200002024-07-19 2:17PM EDT220.000.230.000.000.00-4025.00%
SPY250117P002250002024-06-28 3:51PM EDT225.000.240.000.000.00-32025.00%
SPY250117P002300002024-07-15 9:34AM EDT230.000.190.000.000.00-1025.00%
SPY250117P002350002024-07-05 10:46AM EDT235.000.240.000.000.00-4025.00%
SPY250117P002400002024-07-18 3:20PM EDT240.000.290.000.000.00-4025.00%
SPY250117P002450002024-07-18 4:00PM EDT245.000.310.000.000.00-1025.00%
SPY250117P002500002024-07-18 10:08AM EDT250.000.270.000.000.00-11025.00%
SPY250117P002550002024-07-16 2:58PM EDT255.000.280.000.000.00-6025.00%
SPY250117P002600002024-07-19 4:11PM EDT260.000.400.000.000.00-21025.00%
SPY250117P002650002024-07-19 2:38PM EDT265.000.440.000.000.00-104025.00%
SPY250117P002700002024-07-17 10:58AM EDT270.000.360.000.000.00-1025.00%
SPY250117P002750002024-07-19 2:39PM EDT275.000.510.000.000.00-145025.00%
SPY250117P002800002024-07-19 4:03PM EDT280.000.510.000.000.00-195012.50%
SPY250117P002850002024-07-17 12:30PM EDT285.000.460.000.000.00-2012.50%
SPY250117P002900002024-07-18 3:06PM EDT290.000.540.000.000.00-2012.50%
SPY250117P002950002024-07-15 4:12PM EDT295.000.440.000.000.00-13012.50%
SPY250117P003000002024-07-19 3:41PM EDT300.000.660.000.000.00-6012.50%
SPY250117P003050002024-07-19 12:53PM EDT305.000.680.000.000.00-3012.50%
SPY250117P003100002024-07-17 2:10PM EDT310.000.600.000.000.00-2012.50%
SPY250117P003150002024-07-19 12:53PM EDT315.000.780.000.000.00-3012.50%
SPY250117P003200002024-07-18 2:41PM EDT320.000.760.000.000.00-10012.50%
SPY250117P003250002024-07-19 2:06PM EDT325.000.880.000.000.00-4012.50%
SPY250117P003300002024-07-19 11:32AM EDT330.000.920.000.000.00-1012.50%
SPY250117P003350002024-07-17 4:09PM EDT335.000.790.000.000.00-20012.50%
SPY250117P003400002024-07-16 11:42AM EDT340.000.720.000.000.00-1012.50%
SPY250117P003450002024-07-19 11:08AM EDT345.001.030.000.000.00-20012.50%
SPY250117P003500002024-07-19 3:48PM EDT350.001.140.000.000.00-86012.50%
SPY250117P003550002024-07-19 3:04PM EDT355.001.180.000.000.00-14012.50%
SPY250117P003600002024-07-19 9:39AM EDT360.001.170.000.000.00-2012.50%
SPY250117P003650002024-07-19 4:02PM EDT365.001.350.000.000.00-15012.50%
SPY250117P003700002024-07-18 1:18PM EDT370.001.280.000.000.00-5012.50%
SPY250117P003750002024-07-18 2:29PM EDT375.001.380.000.000.00-6012.50%
SPY250117P003800002024-07-19 3:25PM EDT380.001.540.000.000.00-2012.50%
SPY250117P003850002024-07-17 9:54AM EDT385.001.280.000.000.00-1012.50%
SPY250117P003900002024-07-19 12:35PM EDT390.001.750.000.000.00-2012.50%
SPY250117P003950002024-07-19 11:35AM EDT395.001.870.000.000.00-1012.50%
SPY250117P004000002024-07-19 4:07PM EDT400.001.980.000.000.00-10006.25%
SPY250117P004050002024-07-19 4:02PM EDT405.002.100.000.000.00-1306.25%
SPY250117P004100002024-07-19 3:48PM EDT410.002.220.000.000.00-6806.25%
SPY250117P004150002024-07-19 12:39PM EDT415.002.360.000.000.00-106.25%
SPY250117P004200002024-07-19 3:57PM EDT420.002.520.000.000.00-1106.25%
SPY250117P004250002024-07-19 1:19PM EDT425.002.710.000.000.00-406.25%
SPY250117P004300002024-07-19 3:56PM EDT430.002.830.000.000.00-3206.25%
SPY250117P004350002024-07-19 2:14PM EDT435.002.970.000.000.00-306.25%
SPY250117P004400002024-07-19 4:14PM EDT440.003.180.000.000.00-406.25%
SPY250117P004450002024-07-19 3:43PM EDT445.003.410.000.000.00-806.25%
SPY250117P004500002024-07-19 4:04PM EDT450.003.650.000.000.00-7106.25%
SPY250117P004550002024-07-19 3:40PM EDT455.003.910.000.000.00-3306.25%
SPY250117P004600002024-07-19 12:31PM EDT460.004.150.000.000.00-106.25%
SPY250117P004650002024-07-19 3:34PM EDT465.004.420.000.000.00-1006.25%
SPY250117P004700002024-07-19 3:38PM EDT470.004.870.000.000.00-21103.13%
SPY250117P004750002024-07-19 4:04PM EDT475.005.170.000.000.00-2003.13%
SPY250117P004800002024-07-19 4:08PM EDT480.005.610.000.000.00-5203.13%
SPY250117P004850002024-07-19 3:32PM EDT485.005.910.000.000.00-203.13%
SPY250117P004900002024-07-19 3:57PM EDT490.006.650.000.000.00-9403.13%
SPY250117P004950002024-07-19 3:50PM EDT495.007.080.000.000.00-6203.13%
SPY250117P005000002024-07-19 4:13PM EDT500.007.730.000.000.00-26303.13%
SPY250117P005050002024-07-19 3:26PM EDT505.008.040.000.000.00-3503.13%
SPY250117P005100002024-07-19 3:59PM EDT510.009.110.000.000.00-1,03401.56%
SPY250117P005150002024-07-19 3:59PM EDT515.009.940.000.000.00-1101.56%
SPY250117P005200002024-07-19 4:02PM EDT520.0010.770.000.000.00-7501.56%
SPY250117P005250002024-07-19 3:58PM EDT525.0011.930.000.000.00-2401.56%
SPY250117P005300002024-07-19 3:41PM EDT530.0012.910.000.000.00-5900.78%
SPY250117P005350002024-07-19 4:02PM EDT535.0014.020.000.000.00-25600.78%
SPY250117P005400002024-07-19 3:41PM EDT540.0015.490.000.000.00-1,89100.39%
SPY250117P005450002024-07-19 3:55PM EDT545.0017.100.000.000.00-63700.20%
SPY250117P005500002024-07-19 4:03PM EDT550.0018.610.000.000.00-1,41600.00%
SPY250117P005550002024-07-19 4:09PM EDT555.0020.700.000.000.00-64300.00%
SPY250117P005600002024-07-19 3:42PM EDT560.0022.650.000.000.00-7200.00%
SPY250117P005650002024-07-19 2:50PM EDT565.0025.210.000.000.00-3800.00%
SPY250117P005700002024-07-19 1:27PM EDT570.0028.040.000.000.00-900.00%
SPY250117P005750002024-07-19 1:38PM EDT575.0030.690.000.000.00-600.00%
SPY250117P005800002024-07-19 2:37PM EDT580.0034.050.000.000.00-700.00%
SPY250117P005850002024-07-15 12:01PM EDT585.0026.750.000.000.00-800.00%
SPY250117P005900002024-07-18 2:12PM EDT590.0037.810.000.000.00-400.00%
SPY250117P005950002024-07-17 12:31PM EDT595.0038.540.000.000.00-100.00%
SPY250117P006000002024-07-19 3:23PM EDT600.0049.500.000.000.00-200.00%
SPY250117P006050002024-07-19 3:57PM EDT605.0056.700.000.000.00-100.00%
SPY250117P006100002024-06-21 3:55PM EDT610.0065.2160.9362.190.00-1010.04%
SPY250117P006150002024-06-27 1:11PM EDT615.0069.010.000.000.00-200.00%
SPY250117P006200002024-06-28 11:50AM EDT620.0071.250.000.000.00-2000.00%
SPY250117P006250002024-07-15 10:39AM EDT625.0061.850.000.000.00-500.00%
SPY250117P006300002024-07-12 2:14PM EDT630.0066.740.000.000.00-200.00%
SPY250117P006350002024-07-11 12:52PM EDT635.0078.430.000.000.00-500.00%
SPY250117P006400002024-07-10 3:16PM EDT640.0080.450.000.000.00-500.00%
SPY250117P006450002024-04-03 10:47AM EDT645.00124.50134.15135.700.00-10047.29%
SPY250117P006500002024-04-26 3:25PM EDT650.00140.40119.55121.500.00-2034.36%
SPY250117P006550002023-07-14 3:44PM EDT655.00205.80206.50211.500.00--090.74%
SPY250117P006650002024-02-06 3:22PM EDT665.00172.09150.09151.910.00--048.04%
SPY250117P006700002024-04-04 3:56PM EDT670.00156.05157.18158.740.00-1050.14%
SPY250117P006750002024-03-28 10:05AM EDT675.00151.13165.88167.610.00-1053.04%
SPY250117P006800002024-06-21 3:41PM EDT680.00135.55130.87132.300.00-1017.72%
SPY250117P006850002024-06-21 3:41PM EDT685.00140.58135.86137.300.00-1018.20%
SPY250117P006900002024-01-23 4:51PM EDT690.00205.20179.34182.320.00-1054.73%
SPY250117P007000002024-06-13 11:55AM EDT700.00159.20139.52141.030.00-200.00%
SPY250117P007050002024-07-19 3:57PM EDT705.00156.630.000.000.00-100.00%
SPY250117P007450002024-02-13 11:03AM EDT745.00250.61230.29232.310.00--059.15%
SPY250117P007500002024-06-13 11:55AM EDT750.00209.20189.51191.070.00-200.00%
SPY250117P007600002024-05-07 3:49PM EDT760.00242.72224.41226.860.00--044.93%
SPY250117P007650002024-05-07 3:49PM EDT765.00247.74229.40231.870.00--045.50%
SPY250117P007700002024-07-11 3:52PM EDT770.00212.700.000.000.00-200.00%