Mercados españoles abiertos en 5 hrs 59 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
544,51-0,73 (-0,13%)
Al cierre: 04:00PM EDT
544,36 -0,15 (-0,03%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara31 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY250131C003450002024-06-21 3:10PM EDT345.00210.00209.00211.91+210.00-1051.44%
SPY250131C004000002024-05-15 10:13AM EDT400.00140.25151.15153.620.00--136.17%
SPY250131C004100002024-05-23 12:36PM EDT410.00135.23147.54150.070.00-1241.14%
SPY250131C004200002024-06-14 1:59PM EDT420.00134.69138.20140.670.00-1239.35%
SPY250131C004350002024-06-18 10:16AM EDT435.00126.57124.27126.650.00-7836.71%
SPY250131C004400002024-06-13 10:25AM EDT440.00115.23119.66122.000.00-1335.85%
SPY250131C004450002024-05-15 11:34AM EDT445.00100.14111.17113.460.00--031.50%
SPY250131C004500002024-06-21 2:34PM EDT450.00111.24110.51112.77-3.26-2.85%51634.15%
SPY250131C004550002024-06-18 10:58AM EDT455.00107.36105.96108.19+107.36--133.31%
SPY250131C004600002024-06-20 11:34AM EDT460.00104.67101.44103.630.00-21432.48%
SPY250131C004640002024-06-17 12:29PM EDT464.0097.5797.84100.000.00--431.82%
SPY250131C004650002024-05-30 3:42PM EDT465.0077.4596.9599.100.00-13431.66%
SPY250131C004690002024-05-07 11:11AM EDT469.0071.8682.8184.550.00--121.85%
SPY250131C004700002024-06-20 9:38AM EDT470.0096.0092.4994.600.00-1230.85%
SPY250131C004730002024-06-17 12:17PM EDT473.0088.4089.8391.91+88.40--130.37%
SPY250131C004750002024-05-17 11:28AM EDT475.0074.5484.2786.300.00-6627.11%
SPY250131C004790002024-06-04 12:49PM EDT479.0068.5884.5586.580.00-2129.42%
SPY250131C004800002024-06-21 11:59AM EDT480.0085.0083.6885.69+5.83+7.36%25229.26%
SPY250131C004810002024-05-15 4:05PM EDT481.0070.0479.0581.010.00--126.27%
SPY250131C004850002024-06-17 2:11PM EDT485.0081.4279.3381.300.00-232628.48%
SPY250131C004860002024-05-16 10:46AM EDT486.0067.2974.7476.650.00--025.57%
SPY250131C004870002024-06-03 2:07PM EDT487.0061.1577.6079.560.00-4228.17%
SPY250131C004880002024-06-17 2:29PM EDT488.0078.9576.7578.69+78.95--328.02%
SPY250131C004900002024-06-20 1:38PM EDT490.0074.4675.0376.950.00-3827.71%
SPY250131C004940002024-06-21 10:59AM EDT494.0072.5071.6373.51+72.50-1027.10%
SPY250131C004950002024-06-18 10:50AM EDT495.0072.2470.7872.650.00-33126.95%
SPY250131C004960002024-06-03 2:04PM EDT496.0053.7469.9471.800.00-4026.80%
SPY250131C004970002024-05-31 12:36PM EDT497.0048.4869.1070.950.00-8526.65%
SPY250131C004980002024-05-31 10:35AM EDT498.0048.7068.2670.100.00-4426.50%
SPY250131C004990002024-06-14 12:01PM EDT499.0063.5967.4369.250.00-1726.35%
SPY250131C005000002024-06-21 10:39AM EDT500.0067.0166.5968.41-0.74-1.09%51526.20%
SPY250131C005020002024-05-28 3:10PM EDT502.0052.0964.9366.720.00-8625.90%
SPY250131C005030002024-06-07 12:57PM EDT503.0056.5064.1065.880.00-1125.75%
SPY250131C005040002024-06-21 3:48PM EDT504.0063.6063.2865.05-2.28-3.46%4625.61%
SPY250131C005050002024-06-21 3:48PM EDT505.0062.8062.4664.22-2.69-4.11%41825.46%
SPY250131C005060002024-06-20 12:02PM EDT506.0064.1661.6463.390.00-2725.32%
SPY250131C005070002024-05-29 3:44PM EDT507.0046.9760.8262.560.00-61225.17%
SPY250131C005080002024-06-05 11:42AM EDT508.0049.6960.0161.730.00-101025.02%
SPY250131C005090002024-06-13 2:15PM EDT509.0055.8759.2060.910.00-1124.88%
SPY250131C005100002024-06-11 9:30AM EDT510.0049.0858.3960.090.00-21124.74%
SPY250131C005120002024-06-13 2:53PM EDT512.0054.0056.7958.460.00-172724.45%
SPY250131C005130002024-06-12 1:32PM EDT513.0053.0055.9957.650.00--124.30%
SPY250131C005140002024-06-10 11:26AM EDT514.0046.3555.1956.840.00-101024.16%
SPY250131C005150002024-06-20 11:05AM EDT515.0056.7954.4056.040.00-1524.02%
SPY250131C005160002024-05-16 11:40AM EDT516.0043.8050.1451.670.00-1121.61%
SPY250131C005170002024-06-04 9:53AM EDT517.0038.8552.8254.430.00-1223.73%
SPY250131C005180002024-06-12 10:43AM EDT518.0049.9952.0453.640.00-4623.60%
SPY250131C005190002024-06-20 12:08PM EDT519.0053.7151.2652.850.00-61223.46%
SPY250131C005200002024-06-18 3:21PM EDT520.0052.1850.4852.060.00-35823.32%
SPY250131C005210002024-06-18 10:24AM EDT521.0050.9849.7151.270.00-5923.18%
SPY250131C005220002024-06-17 10:22AM EDT522.0046.4048.9450.490.00-101223.04%
SPY250131C005230002024-06-17 4:03PM EDT523.0048.8648.1749.710.00-221222.90%
SPY250131C005250002024-06-21 1:16PM EDT525.0047.2546.6548.16-0.89-1.85%72122.62%
SPY250131C005260002024-05-30 9:36AM EDT526.0031.5145.8947.390.00-1722.48%
SPY250131C005270002024-06-18 1:46PM EDT527.0046.9145.1446.630.00-106722.35%
SPY250131C005280002024-06-13 11:49AM EDT528.0040.4544.3945.870.00-1222.21%
SPY250131C005290002024-06-20 9:37AM EDT529.0046.3043.6744.900.00-10121.95%
SPY250131C005300002024-06-21 2:01PM EDT530.0043.1442.9344.15-0.45-1.03%73821.81%
SPY250131C005310002024-06-21 9:51AM EDT531.0042.2642.2043.40-3.18-7.00%1521.68%
SPY250131C005330002024-06-14 2:58PM EDT533.0037.7640.7442.120.00-232721.54%
SPY250131C005340002024-06-18 1:51PM EDT534.0041.9540.0241.160.00-1821.27%
SPY250131C005350002024-06-18 3:52PM EDT535.0040.7039.2940.690.00-1821.29%
SPY250131C005360002024-06-12 9:37AM EDT536.0035.3138.5839.740.00-1221.03%
SPY250131C005400002024-06-21 3:36PM EDT540.0036.2435.7736.91-0.49-1.33%530120.53%
SPY250131C005450002024-06-21 11:06AM EDT545.0033.1232.3833.49-0.68-2.01%45519.91%
SPY250131C005500002024-06-21 9:45AM EDT550.0029.0029.1230.17-1.00-3.33%126419.30%
SPY250131C005550002024-06-21 11:06AM EDT555.0026.6726.0127.00-0.57-2.09%42718.70%
SPY250131C005600002024-06-21 2:25PM EDT560.0023.3623.0923.98-0.64-2.67%1918618.12%
SPY250131C005650002024-06-21 11:33AM EDT565.0020.4820.6220.89-1.12-5.19%41917.41%
SPY250131C005700002024-06-21 2:25PM EDT570.0018.0318.0418.31-1.52-7.77%2270416.91%
SPY250131C005750002024-06-21 1:47PM EDT575.0015.3715.6715.93-0.70-4.36%46816.45%
SPY250131C005800002024-06-21 2:08PM EDT580.0013.2813.5413.75-0.88-6.21%2527816.01%
SPY250131C005850002024-06-21 2:17PM EDT585.0011.5611.5511.80-0.25-2.12%65015.62%
SPY250131C005900002024-06-20 9:30AM EDT590.0010.739.8010.060.00-13215.26%
SPY250131C005950002024-06-20 9:30AM EDT595.009.098.308.500.00-2314.91%
SPY250131C006000002024-06-21 12:47PM EDT600.007.016.987.14-0.73-9.43%322314.61%
SPY250131C006050002024-05-29 12:24PM EDT605.002.695.796.000.00-2214.37%
SPY250131C006100002024-06-20 3:36PM EDT610.005.114.804.990.00-273314.13%
SPY250131C006150002024-06-20 3:30PM EDT615.004.243.954.150.00-51913.94%
SPY250131C006200002024-06-20 3:36PM EDT620.003.493.233.440.00-111713.77%
SPY250131C006250002024-06-20 3:36PM EDT625.002.882.642.830.00-162513.61%
SPY250131C006300002024-06-20 3:36PM EDT630.002.392.162.330.00-4813.49%
SPY250131C006400002024-06-14 10:36AM EDT640.001.151.431.560.00-71413.28%
SPY250131C006450002024-06-21 12:56PM EDT645.001.231.171.28-0.02-1.60%1122513.21%
SPY250131C006500002024-06-13 11:04AM EDT650.000.800.951.070.00-1213.21%
SPY250131C006550002024-06-21 10:00AM EDT655.000.890.780.89-0.06-6.32%12013.20%
SPY250131C006600002024-06-11 12:51PM EDT660.000.600.650.740.00--213.20%
SPY250131C006650002024-06-11 3:17PM EDT665.000.370.540.630.00-32313.26%
SPY250131C006750002024-06-20 2:36PM EDT675.000.450.380.440.00-181813.29%
Opciones de ventapara31 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY250131P003400002024-06-21 12:53PM EDT340.001.181.151.22-0.28-19.18%272732.00%
SPY250131P003450002024-06-21 10:51AM EDT345.001.281.211.28+0.06+4.92%181231.40%
SPY250131P003500002024-06-12 9:38AM EDT350.001.151.271.350.00-252730.82%
SPY250131P003600002024-06-18 12:21PM EDT360.001.391.411.490.00-31429.64%
SPY250131P003650002024-06-20 10:44AM EDT365.001.481.481.570.00-15129.07%
SPY250131P003700002024-06-20 9:35AM EDT370.001.471.561.650.00-3828.49%
SPY250131P003750002024-06-10 1:46PM EDT375.001.651.641.730.00-91127.91%
SPY250131P003800002024-06-18 1:22PM EDT380.001.681.731.820.00-13027.34%
SPY250131P003850002024-06-11 10:46AM EDT385.001.871.821.920.00--226.78%
SPY250131P003900002024-06-20 2:34PM EDT390.001.941.922.020.00-101126.22%
SPY250131P003950002024-06-17 3:28PM EDT395.001.942.032.130.00-363825.67%
SPY250131P004000002024-06-20 11:50AM EDT400.002.142.142.250.00-113625.13%
SPY250131P004050002024-06-21 12:41PM EDT405.002.312.262.37+0.06+2.67%201424.57%
SPY250131P004100002024-06-21 10:31AM EDT410.002.562.392.50+0.16+6.67%130724.02%
SPY250131P004150002024-06-06 10:20AM EDT415.002.682.532.650.00-142123.50%
SPY250131P004200002024-06-21 9:46AM EDT420.002.952.682.80+0.49+19.92%31722.96%
SPY250131P004250002024-06-20 1:43PM EDT425.002.972.852.970.00-12522.44%
SPY250131P004300002024-06-17 2:03PM EDT430.002.873.023.160.00-42521.94%
SPY250131P004350002024-06-10 9:33AM EDT435.003.473.223.360.00-82221.43%
SPY250131P004400002024-06-17 2:10PM EDT440.003.283.443.570.00-31420.91%
SPY250131P004450002024-06-17 1:06PM EDT445.003.623.673.820.00-11520.43%
SPY250131P004500002024-06-21 1:33PM EDT450.004.083.924.08+0.13+3.29%134419.94%
SPY250131P004550002024-06-12 9:30AM EDT455.004.014.214.360.00-62219.44%
SPY250131P004600002024-06-21 10:04AM EDT460.004.794.504.68+0.14+3.01%15618.97%
SPY250131P004610002024-06-06 10:22AM EDT461.005.064.564.740.00-161618.87%
SPY250131P004620002024-06-06 10:22AM EDT462.005.144.644.800.00-7918.76%
SPY250131P004630002024-06-21 10:22AM EDT463.004.874.724.87-0.36-6.88%61918.67%
SPY250131P004640002024-06-14 10:24AM EDT464.004.964.764.950.00-11418.59%
SPY250131P004650002024-06-10 3:37PM EDT465.005.214.845.010.00-9713218.48%
SPY250131P004660002024-06-06 10:03AM EDT466.005.514.905.090.00-151818.39%
SPY250131P004670002024-06-21 11:24AM EDT467.005.164.975.16-0.43-7.69%21318.29%
SPY250131P004680002024-06-06 10:22AM EDT468.005.655.055.240.00-121918.20%
SPY250131P004690002024-06-17 10:17AM EDT469.005.305.135.300.00-111918.09%
SPY250131P004700002024-06-20 2:06PM EDT470.005.255.215.380.00-15418.00%
SPY250131P004710002024-06-06 10:22AM EDT471.005.945.285.460.00-182017.91%
SPY250131P004720002024-06-20 1:05PM EDT472.005.575.355.550.00-22817.82%
SPY250131P004730002024-06-11 10:46AM EDT473.006.125.445.630.00-13117.73%
SPY250131P004740002024-06-06 10:22AM EDT474.006.265.515.710.00-142517.63%
SPY250131P004750002024-06-21 1:55PM EDT475.005.765.615.79-0.06-1.03%1028017.53%
SPY250131P004760002024-06-17 9:46AM EDT476.006.005.695.880.00-21517.44%
SPY250131P004770002024-06-06 10:03AM EDT477.006.575.785.960.00-222417.34%
SPY250131P004780002024-06-12 10:33AM EDT478.005.555.876.040.00-12817.23%
SPY250131P004790002024-06-07 9:34AM EDT479.007.035.956.160.00-12517.17%
SPY250131P004800002024-06-21 10:49AM EDT480.006.246.056.24+0.02+0.32%26717.06%
SPY250131P004810002024-06-17 3:29PM EDT481.005.826.146.330.00-12616.96%
SPY250131P004820002024-06-17 3:29PM EDT482.005.926.226.420.00-12916.86%
SPY250131P004830002024-06-06 10:22AM EDT483.007.266.326.530.00--1416.78%
SPY250131P004840002024-06-06 10:22AM EDT484.007.366.446.610.00--1616.67%
SPY250131P004850002024-06-20 4:14PM EDT485.006.686.536.730.00-23616.59%
SPY250131P004860002024-06-21 3:57PM EDT486.006.776.636.81+0.20+3.04%11916.47%
SPY250131P004870002024-06-17 2:13PM EDT487.006.406.746.940.00-12316.40%
SPY250131P004880002024-06-17 2:12PM EDT488.006.486.857.050.00-32016.31%
SPY250131P004890002024-06-21 3:54PM EDT489.007.056.957.15+0.44+6.66%13816.21%
SPY250131P004900002024-06-20 12:24PM EDT490.007.127.087.260.00-58016.11%
SPY250131P004910002024-06-18 10:26AM EDT491.006.987.207.370.00-12416.02%
SPY250131P004920002024-06-20 9:33AM EDT492.006.937.317.480.00-1215.92%
SPY250131P004930002024-06-18 9:36AM EDT493.007.037.427.630.00-1215.85%
SPY250131P004940002024-06-21 11:29AM EDT494.007.807.537.75+0.74+10.48%1215.76%
SPY250131P004950002024-06-18 9:43AM EDT495.007.257.677.860.00-112415.65%
SPY250131P004960002024-06-20 9:42AM EDT496.007.317.788.010.00-11215.58%
SPY250131P004970002024-06-20 9:43AM EDT497.007.427.918.140.00-1115.49%
SPY250131P004980002024-06-20 9:39AM EDT498.007.578.048.26+7.57--115.38%
SPY250131P004990002024-06-17 3:35PM EDT499.007.758.178.400.00-2215.29%
SPY250131P005000002024-06-21 10:34AM EDT500.008.708.308.53+0.26+3.08%722515.20%
SPY250131P005010002024-06-20 9:30AM EDT501.007.968.438.680.00-3415.11%
SPY250131P005020002024-06-17 4:06PM EDT502.008.408.588.810.00-2215.01%
SPY250131P005030002024-06-17 2:06PM EDT503.008.278.728.950.00-1014.91%
SPY250131P005040002024-06-17 4:06PM EDT504.008.688.879.110.00-2614.83%
SPY250131P005050002024-06-21 9:30AM EDT505.009.509.019.26+0.68+7.71%152214.73%
SPY250131P005060002024-06-17 2:33PM EDT506.008.699.189.410.00-27314.64%
SPY250131P005070002024-06-20 10:07AM EDT507.008.849.349.560.00-1214.54%
SPY250131P005080002024-06-20 9:33AM EDT508.009.009.499.720.00-1914.45%
SPY250131P005090002024-05-24 2:25PM EDT509.0012.699.649.850.00-2214.33%
SPY250131P005100002024-06-20 9:48AM EDT510.009.169.8110.030.00-13714.25%
SPY250131P005110002024-06-17 4:14PM EDT511.009.689.9810.200.00-4514.15%
SPY250131P005120002024-06-17 4:13PM EDT512.009.8410.1610.370.00-3514.06%
SPY250131P005130002024-06-06 3:57PM EDT513.0012.3010.3310.550.00-1713.97%
SPY250131P005140002024-06-18 10:11AM EDT514.0010.0010.5110.730.00-15313.87%
SPY250131P005150002024-06-21 10:44AM EDT515.0011.2110.6910.90+0.51+4.77%49713.77%
SPY250131P005160002024-06-07 11:17AM EDT516.0013.1010.8611.110.00-2113.69%
SPY250131P005170002024-06-12 11:28AM EDT517.0011.0511.0611.300.00-1513.59%
SPY250131P005180002024-05-30 11:05AM EDT518.0017.2511.2511.490.00-1413.50%
SPY250131P005190002024-05-09 3:39PM EDT519.0019.5513.7214.070.00-1114.99%
SPY250131P005200002024-06-20 11:49AM EDT520.0011.3311.6411.880.00-2222813.30%
SPY250131P005210002024-06-18 3:42PM EDT521.0011.3111.8412.110.00-3413.22%
SPY250131P005220002024-06-06 11:06AM EDT522.0014.4912.0612.320.00-11013.12%
SPY250131P005230002024-06-18 3:42PM EDT523.0011.7112.2512.520.00-16313.02%
SPY250131P005240002024-06-10 11:31AM EDT524.0015.0412.4712.740.00-21412.92%
SPY250131P005250002024-06-21 10:32AM EDT525.0013.2412.6912.94+0.23+1.77%110512.81%
SPY250131P005260002024-06-20 12:51PM EDT526.0012.8612.9213.190.00-5212.73%
SPY250131P005270002024-06-11 11:28AM EDT527.0015.9313.1413.420.00-32012.63%
SPY250131P005290002024-06-05 10:26AM EDT529.0018.0913.6213.890.00-8712.43%
SPY250131P005300002024-06-20 3:13PM EDT530.0014.0113.8714.130.00-1025812.32%
SPY250131P005310002024-05-30 10:47AM EDT531.0021.6514.1114.390.00-409012.23%
SPY250131P005320002024-06-11 9:57AM EDT532.0018.5514.3714.640.00-21612.13%
SPY250131P005330002024-06-11 3:29PM EDT533.0017.3514.6314.900.00-51,22112.02%
SPY250131P005340002024-06-12 3:02PM EDT534.0015.0014.8815.170.00-5537311.93%
SPY250131P005350002024-06-21 9:33AM EDT535.0015.9015.1615.43+1.46+10.11%58111.82%
SPY250131P005360002024-06-12 3:37PM EDT536.0016.0015.4315.710.00-911911.72%
SPY250131P005400002024-06-21 2:25PM EDT540.0016.8916.5816.88+1.03+6.49%1218411.30%
SPY250131P005450002024-06-21 1:26PM EDT545.0018.7518.1918.48+0.14+0.75%518310.77%
SPY250131P005500002024-06-21 3:22PM EDT550.0020.3219.9520.27+0.54+2.73%321610.23%
SPY250131P005550002024-06-21 12:00PM EDT555.0021.8421.9422.26-0.38-1.71%10739.65%
SPY250131P005600002024-06-21 11:39AM EDT560.0024.6023.7124.74-1.33-5.13%5299.21%
SPY250131P005650002024-06-21 12:07PM EDT565.0026.5926.2227.29-2.49-8.56%288.62%
SPY250131P005700002024-06-21 3:03PM EDT570.0029.9028.9930.18+2.56+9.36%53168.02%
SPY250131P005750002024-06-21 2:25PM EDT575.0032.9331.9433.43+2.19+7.12%237.38%
SPY250131P005800002024-06-21 10:53AM EDT580.0036.6235.4537.13+1.29+3.65%48146.76%
SPY250131P005850002024-06-18 3:09PM EDT585.0039.2639.4241.350.00-1066.31%
SPY250131P005900002024-05-31 11:11AM EDT590.0069.5443.9746.220.00-306.63%
SPY250131P005950002024-05-29 12:17PM EDT595.0069.2648.9551.240.00--07.21%
SPY250131P006000002024-06-21 3:04PM EDT600.0055.6053.9456.25+55.60-517.76%
SPY250131P006100002024-05-07 11:14AM EDT610.0092.0674.7176.730.00--019.30%
SPY250131P006150002024-05-28 11:27AM EDT615.0085.6968.9271.260.00-409.29%