Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) Bitcoin EUR
49.025,67 -1.622,38 (-3,20%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de marzo de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250321C00180000 | 2024-08-22 1:09PM EDT | 180.00 | 379.42 | 360.60 | 363.92 | 0.00 | - | 1 | 21 | 78.67% |
| SPY250321C00185000 | 2023-03-03 4:56PM EDT | 185.00 | 228.50 | 229.50 | 234.50 | 0.00 | - | 14 | 18 | 0.00% |
| SPY250321C00190000 | 2024-04-04 3:38PM EDT | 190.00 | 328.55 | 325.46 | 328.24 | 0.00 | - | 2 | 18 | 0.00% |
| SPY250321C00195000 | 2024-03-21 3:59PM EDT | 195.00 | 333.94 | 304.61 | 307.89 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250321C00200000 | 2024-08-15 9:53AM EDT | 200.00 | 353.39 | 341.26 | 344.51 | 0.00 | - | 1 | 83 | 75.34% |
| SPY250321C00205000 | 2024-04-25 9:47AM EDT | 205.00 | 300.40 | 328.17 | 331.65 | 0.00 | - | 3 | 27 | 0.00% |
| SPY250321C00210000 | 2024-07-18 10:33AM EDT | 210.00 | 353.32 | 347.82 | 349.36 | 0.00 | - | 1 | 3 | 116.27% |
| SPY250321C00215000 | 2023-08-30 9:32AM EDT | 215.00 | 244.50 | 223.78 | 227.47 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250321C00220000 | 2024-08-23 3:54PM EDT | 220.00 | 344.56 | 321.86 | 324.94 | 0.00 | - | 1 | 4 | 71.17% |
| SPY250321C00225000 | 2024-01-09 10:30AM EDT | 225.00 | 254.38 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY250321C00230000 | 2024-08-07 2:05PM EDT | 230.00 | 297.51 | 313.14 | 315.22 | 0.00 | - | 3 | 220 | 71.17% |
| SPY250321C00235000 | 2024-02-16 4:17PM EDT | 235.00 | 273.14 | 282.84 | 285.95 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250321C00240000 | 2024-08-22 9:36AM EDT | 240.00 | 327.41 | 302.50 | 305.70 | 0.00 | - | 1 | 19 | 67.71% |
| SPY250321C00245000 | 2024-08-02 9:31AM EDT | 245.00 | 296.59 | 321.51 | 323.92 | 0.00 | - | 1 | 6 | 115.33% |
| SPY250321C00250000 | 2024-08-14 2:32PM EDT | 250.00 | 298.69 | 292.84 | 296.00 | 0.00 | - | 1 | 85 | 65.81% |
| SPY250321C00255000 | 2024-05-14 10:25AM EDT | 255.00 | 275.00 | 292.37 | 295.41 | 0.00 | - | 1 | 23 | 76.62% |
| SPY250321C00260000 | 2024-06-20 11:19AM EDT | 260.00 | 296.46 | 295.06 | 297.28 | 0.00 | - | 1 | 39 | 89.51% |
| SPY250321C00265000 | 2023-06-30 3:31PM EDT | 265.00 | 192.50 | 204.50 | 209.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250321C00270000 | 2024-07-24 3:42PM EDT | 270.00 | 280.52 | 296.30 | 298.90 | 0.00 | - | 4 | 5 | 103.70% |
| SPY250321C00275000 | 2024-08-22 9:37AM EDT | 275.00 | 293.24 | 268.75 | 271.86 | 0.00 | - | 1 | 2 | 61.27% |
| SPY250321C00280000 | 2024-08-26 2:11PM EDT | 280.00 | 285.15 | 263.93 | 267.07 | 0.00 | - | 1 | 19 | 60.41% |
| SPY250321C00285000 | 2024-08-20 2:35PM EDT | 285.00 | 280.67 | 259.12 | 262.23 | 0.00 | - | 4 | 15 | 59.48% |
| SPY250321C00290000 | 2024-09-03 1:18PM EDT | 290.00 | 270.51 | 254.31 | 257.39 | 0.00 | - | 1 | 2 | 58.55% |
| SPY250321C00295000 | 2023-02-01 5:07PM EDT | 295.00 | 144.84 | 133.50 | 138.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250321C00300000 | 2024-08-29 12:45PM EDT | 300.00 | 270.09 | 244.71 | 247.74 | 0.00 | - | 6 | 291 | 56.75% |
| SPY250321C00305000 | 2024-08-30 3:09PM EDT | 305.00 | 262.13 | 239.91 | 242.92 | 0.00 | - | 4 | 14 | 55.86% |
| SPY250321C00310000 | 2024-08-05 2:20PM EDT | 310.00 | 218.35 | 245.83 | 248.58 | 0.00 | - | 2 | 15 | 73.42% |
| SPY250321C00315000 | 2024-08-02 10:45AM EDT | 315.00 | 224.13 | 253.83 | 256.34 | 0.00 | - | 1 | 11 | 88.83% |
| SPY250321C00320000 | 2024-08-02 11:20AM EDT | 320.00 | 218.50 | 249.01 | 251.52 | 0.00 | - | 2 | 41 | 87.17% |
| SPY250321C00325000 | 2024-08-13 12:03PM EDT | 325.00 | 222.36 | 220.75 | 223.64 | 0.00 | - | 1 | 46 | 52.30% |
| SPY250321C00330000 | 2024-08-27 2:54PM EDT | 330.00 | 239.29 | 215.97 | 218.78 | 0.00 | - | 1 | 22 | 51.37% |
| SPY250321C00335000 | 2024-08-27 2:54PM EDT | 335.00 | 234.50 | 211.19 | 214.02 | 0.00 | - | 1 | 127 | 50.54% |
| SPY250321C00340000 | 2024-08-30 11:44AM EDT | 340.00 | 226.64 | 206.42 | 209.22 | 0.00 | - | 1 | 21 | 52.14% |
| SPY250321C00345000 | 2024-08-22 12:52PM EDT | 345.00 | 222.14 | 201.66 | 204.42 | 0.00 | - | 5 | 95 | 51.18% |
| SPY250321C00350000 | 2024-08-22 12:42PM EDT | 350.00 | 218.67 | 196.90 | 199.63 | 0.00 | - | 2 | 308 | 50.24% |
| SPY250321C00355000 | 2024-08-28 9:43AM EDT | 355.00 | 214.67 | 192.14 | 194.85 | 0.00 | - | 6 | 692 | 49.30% |
| SPY250321C00360000 | 2024-08-30 9:33AM EDT | 360.00 | 208.56 | 187.40 | 190.07 | 0.00 | - | 1 | 30 | 48.38% |
| SPY250321C00365000 | 2024-08-27 12:49PM EDT | 365.00 | 205.00 | 182.66 | 185.30 | 0.00 | - | 1 | 116 | 47.46% |
| SPY250321C00370000 | 2024-08-26 10:49AM EDT | 370.00 | 200.28 | 177.92 | 180.54 | 0.00 | - | 1 | 451 | 46.56% |
| SPY250321C00375000 | 2024-09-03 2:35PM EDT | 375.00 | 188.15 | 173.20 | 175.79 | 0.00 | - | 2 | 397 | 45.67% |
| SPY250321C00380000 | 2024-09-06 10:13AM EDT | 380.00 | 175.05 | 168.49 | 171.04 | -7.99 | -4.37% | 2 | 1,163 | 44.77% |
| SPY250321C00385000 | 2024-09-06 12:13PM EDT | 385.00 | 165.81 | 163.78 | 166.30 | -13.31 | -7.43% | 1 | 761 | 43.89% |
| SPY250321C00390000 | 2024-09-06 12:13PM EDT | 390.00 | 161.14 | 159.09 | 161.58 | -12.33 | -7.11% | 2 | 69 | 43.03% |
| SPY250321C00395000 | 2024-09-06 12:13PM EDT | 395.00 | 156.39 | 154.41 | 156.87 | -3.58 | -2.24% | 1 | 113 | 42.17% |
| SPY250321C00400000 | 2024-09-06 12:13PM EDT | 400.00 | 151.84 | 149.74 | 152.16 | -12.66 | -7.70% | 5 | 472 | 41.31% |
| SPY250321C00405000 | 2024-09-03 2:48PM EDT | 405.00 | 147.08 | 145.08 | 147.48 | -12.30 | -7.72% | 1 | 160 | 40.48% |
| SPY250321C00410000 | 2024-09-06 12:15PM EDT | 410.00 | 142.16 | 140.44 | 142.81 | -21.25 | -13.00% | 20 | 207 | 39.65% |
| SPY250321C00415000 | 2024-09-06 12:15PM EDT | 415.00 | 137.76 | 135.83 | 138.15 | -19.59 | -12.45% | 13 | 84 | 38.82% |
| SPY250321C00420000 | 2024-09-06 12:13PM EDT | 420.00 | 133.31 | 131.22 | 133.51 | -19.25 | -12.62% | 6 | 475 | 38.01% |
| SPY250321C00425000 | 2024-09-05 12:14PM EDT | 425.00 | 135.86 | 126.64 | 128.89 | +0.16 | +0.12% | 1 | 1,772 | 37.20% |
| SPY250321C00430000 | 2024-09-05 10:24AM EDT | 430.00 | 123.39 | 122.08 | 124.30 | -11.54 | -8.55% | 1 | 610 | 36.42% |
| SPY250321C00435000 | 2024-09-06 12:13PM EDT | 435.00 | 119.68 | 117.54 | 119.72 | -18.01 | -13.08% | 9 | 441 | 35.64% |
| SPY250321C00440000 | 2024-09-06 12:13PM EDT | 440.00 | 115.15 | 113.03 | 115.17 | -8.72 | -7.04% | 8 | 1,113 | 34.86% |
| SPY250321C00445000 | 2024-09-06 12:13PM EDT | 445.00 | 110.44 | 108.54 | 110.65 | +5.70 | +5.44% | 1 | 728 | 34.11% |
| SPY250321C00450000 | 2024-09-06 12:13PM EDT | 450.00 | 105.91 | 104.09 | 106.16 | -6.89 | -6.11% | 2 | 2,455 | 33.36% |
| SPY250321C00455000 | 2024-09-06 12:13PM EDT | 455.00 | 101.72 | 99.66 | 101.44 | +13.34 | +15.09% | 6 | 730 | 32.39% |
| SPY250321C00460000 | 2024-09-06 2:35PM EDT | 460.00 | 96.11 | 95.28 | 97.26 | -13.56 | -12.36% | 2 | 754 | 31.88% |
| SPY250321C00465000 | 2024-09-06 12:13PM EDT | 465.00 | 92.82 | 90.93 | 92.87 | -18.34 | -16.50% | 5 | 500 | 31.16% |
| SPY250321C00470000 | 2024-09-06 12:13PM EDT | 470.00 | 88.38 | 86.62 | 88.52 | -8.65 | -8.91% | 1 | 768 | 30.45% |
| SPY250321C00475000 | 2024-09-06 12:13PM EDT | 475.00 | 84.10 | 82.38 | 84.21 | -17.09 | -16.89% | 1 | 755 | 29.75% |
| SPY250321C00480000 | 2024-09-06 12:13PM EDT | 480.00 | 79.77 | 78.16 | 79.94 | -12.92 | -13.94% | 1 | 1,044 | 29.05% |
| SPY250321C00485000 | 2024-09-06 12:13PM EDT | 485.00 | 75.61 | 73.98 | 75.72 | -6.68 | -8.12% | 1 | 639 | 28.37% |
| SPY250321C00490000 | 2024-09-04 12:46PM EDT | 490.00 | 80.81 | 69.85 | 71.55 | 0.00 | - | 6 | 1,382 | 27.69% |
| SPY250321C00495000 | 2024-08-30 3:56PM EDT | 495.00 | 86.07 | 65.76 | 67.44 | 0.00 | - | 6 | 1,226 | 27.02% |
| SPY250321C00500000 | 2024-09-06 3:53PM EDT | 500.00 | 62.47 | 61.74 | 63.38 | -6.84 | -9.87% | 31 | 5,206 | 26.35% |
| SPY250321C00505000 | 2024-08-29 3:44PM EDT | 505.00 | 59.09 | 58.34 | 58.81 | -14.31 | -19.50% | 4 | 2,053 | 25.28% |
| SPY250321C00510000 | 2024-09-06 11:19AM EDT | 510.00 | 55.45 | 54.44 | 54.93 | -8.84 | -13.75% | 15 | 2,315 | 24.67% |
| SPY250321C00515000 | 2024-09-04 12:38PM EDT | 515.00 | 60.62 | 50.61 | 51.03 | 0.00 | - | 836 | 3,700 | 23.99% |
| SPY250321C00520000 | 2024-09-06 2:03PM EDT | 520.00 | 47.91 | 46.80 | 47.25 | -7.32 | -13.25% | 10 | 2,163 | 23.35% |
| SPY250321C00525000 | 2024-09-06 12:48PM EDT | 525.00 | 43.59 | 43.07 | 43.45 | -6.94 | -13.73% | 14 | 2,032 | 22.65% |
| SPY250321C00530000 | 2024-09-06 2:41PM EDT | 530.00 | 39.72 | 39.54 | 39.87 | -6.95 | -14.89% | 15 | 7,122 | 22.03% |
| SPY250321C00535000 | 2024-09-06 2:51PM EDT | 535.00 | 36.22 | 36.03 | 36.38 | -7.52 | -17.19% | 6 | 5,238 | 21.41% |
| SPY250321C00540000 | 2024-09-06 4:00PM EDT | 540.00 | 32.90 | 32.69 | 33.08 | -5.45 | -14.21% | 81 | 11,919 | 20.85% |
| SPY250321C00545000 | 2024-09-06 3:23PM EDT | 545.00 | 29.70 | 29.43 | 29.76 | -5.96 | -16.71% | 68 | 7,208 | 20.20% |
| SPY250321C00550000 | 2024-09-06 3:47PM EDT | 550.00 | 26.70 | 26.34 | 26.71 | -4.30 | -13.87% | 81 | 8,728 | 19.64% |
| SPY250321C00555000 | 2024-09-06 3:18PM EDT | 555.00 | 23.66 | 23.52 | 23.66 | -4.76 | -16.75% | 50 | 3,395 | 19.01% |
| SPY250321C00560000 | 2024-09-06 4:14PM EDT | 560.00 | 20.65 | 20.74 | 20.70 | -4.90 | -19.18% | 5,178 | 8,691 | 18.34% |
| SPY250321C00565000 | 2024-09-06 3:17PM EDT | 565.00 | 18.68 | 18.13 | 18.23 | -3.63 | -16.27% | 4,069 | 9,799 | 17.89% |
| SPY250321C00570000 | 2024-09-06 4:12PM EDT | 570.00 | 15.75 | 15.70 | 15.81 | -3.98 | -20.17% | 8,198 | 8,027 | 17.38% |
| SPY250321C00575000 | 2024-09-06 3:26PM EDT | 575.00 | 14.20 | 13.47 | 13.48 | -2.89 | -16.91% | 4,100 | 11,506 | 16.81% |
| SPY250321C00580000 | 2024-09-06 3:05PM EDT | 580.00 | 11.90 | 11.45 | 11.56 | -2.88 | -19.49% | 233 | 4,792 | 16.41% |
| SPY250321C00585000 | 2024-09-06 3:05PM EDT | 585.00 | 9.95 | 9.64 | 9.75 | -3.61 | -26.62% | 35 | 17,263 | 15.97% |
| SPY250321C00590000 | 2024-09-06 3:58PM EDT | 590.00 | 8.25 | 8.04 | 8.15 | -2.37 | -22.32% | 10,224 | 5,001 | 15.56% |
| SPY250321C00595000 | 2024-09-06 3:33PM EDT | 595.00 | 7.00 | 6.65 | 6.75 | -1.96 | -21.88% | 16,400 | 6,263 | 15.19% |
| SPY250321C00600000 | 2024-09-06 4:00PM EDT | 600.00 | 5.50 | 5.41 | 5.54 | -1.81 | -24.76% | 8,269 | 15,247 | 14.84% |
| SPY250321C00605000 | 2024-09-06 1:00PM EDT | 605.00 | 4.57 | 4.44 | 4.51 | -1.30 | -22.15% | 114 | 7,314 | 14.53% |
| SPY250321C00610000 | 2024-09-06 3:46PM EDT | 610.00 | 3.75 | 3.58 | 3.65 | -0.95 | -20.21% | 92 | 8,534 | 14.26% |
| SPY250321C00615000 | 2024-09-06 3:50PM EDT | 615.00 | 3.04 | 2.86 | 2.94 | -0.94 | -23.62% | 145 | 3,470 | 14.02% |
| SPY250321C00620000 | 2024-09-06 3:56PM EDT | 620.00 | 2.36 | 2.30 | 2.35 | -0.81 | -25.55% | 126 | 8,903 | 13.81% |
| SPY250321C00625000 | 2024-09-06 3:17PM EDT | 625.00 | 1.95 | 1.82 | 1.87 | -0.62 | -24.12% | 77 | 4,122 | 13.62% |
| SPY250321C00630000 | 2024-09-06 3:17PM EDT | 630.00 | 1.56 | 1.47 | 1.51 | -0.40 | -20.41% | 23 | 6,026 | 13.51% |
| SPY250321C00635000 | 2024-09-06 2:58PM EDT | 635.00 | 1.25 | 1.18 | 1.21 | -0.29 | -18.83% | 5 | 4,780 | 13.41% |
| SPY250321C00640000 | 2024-09-06 3:17PM EDT | 640.00 | 1.01 | 0.94 | 0.98 | -0.43 | -29.86% | 6 | 732 | 13.36% |
| SPY250321C00645000 | 2024-09-06 3:17PM EDT | 645.00 | 0.83 | 0.78 | 0.81 | -0.17 | -17.00% | 4 | 475 | 13.36% |
| SPY250321C00650000 | 2024-09-06 4:14PM EDT | 650.00 | 0.64 | 0.63 | 0.65 | -0.21 | -24.71% | 12 | 3,192 | 13.31% |
| SPY250321C00655000 | 2024-09-03 9:57AM EDT | 655.00 | 0.58 | 0.53 | 0.56 | -0.37 | -38.95% | 23 | 2,270 | 13.43% |
| SPY250321C00660000 | 2024-09-05 3:42PM EDT | 660.00 | 0.46 | 0.44 | 0.48 | -0.10 | -17.86% | 56 | 4,617 | 13.53% |
| SPY250321C00665000 | 2024-09-06 2:35PM EDT | 665.00 | 0.40 | 0.38 | 0.41 | -0.14 | -25.93% | 74 | 227 | 13.62% |
| SPY250321C00670000 | 2024-09-06 3:57PM EDT | 670.00 | 0.34 | 0.32 | 0.35 | -0.10 | -22.73% | 178 | 5,145 | 13.71% |
| SPY250321C00675000 | 2024-09-06 3:26PM EDT | 675.00 | 0.30 | 0.28 | 0.31 | -0.11 | -26.83% | 399 | 6,627 | 13.87% |
| SPY250321C00680000 | 2024-09-06 12:25PM EDT | 680.00 | 0.26 | 0.24 | 0.27 | -0.04 | -13.33% | 366 | 10,099 | 13.99% |
| SPY250321C00685000 | 2024-09-05 9:42AM EDT | 685.00 | 0.32 | 0.21 | 0.24 | 0.00 | - | 122 | 622 | 14.15% |
| SPY250321C00690000 | 2024-09-05 10:55AM EDT | 690.00 | 0.25 | 0.19 | 0.22 | 0.00 | - | 2 | 629 | 14.36% |
| SPY250321C00695000 | 2024-09-05 12:34PM EDT | 695.00 | 0.21 | 0.17 | 0.19 | 0.00 | - | 14 | 1,082 | 14.45% |
| SPY250321C00700000 | 2024-09-06 4:05PM EDT | 700.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 24 | 5,129 | 14.72% |
| SPY250321C00705000 | 2024-09-04 3:14PM EDT | 705.00 | 0.20 | 0.13 | 0.16 | 0.00 | - | 20 | 513 | 14.84% |
| SPY250321C00710000 | 2024-08-30 9:35AM EDT | 710.00 | 0.18 | 0.12 | 0.15 | 0.00 | - | 2 | 229 | 15.09% |
| SPY250321C00715000 | 2024-08-21 3:24PM EDT | 715.00 | 0.18 | 0.11 | 0.14 | 0.00 | - | 20 | 393 | 15.28% |
| SPY250321C00720000 | 2024-09-05 3:39PM EDT | 720.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 4 | 176 | 15.48% |
| SPY250321C00725000 | 2024-09-04 12:43PM EDT | 725.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 2 | 185 | 15.67% |
| SPY250321C00730000 | 2024-09-03 9:55AM EDT | 730.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 2 | 85 | 15.85% |
| SPY250321C00735000 | 2024-09-05 1:10PM EDT | 735.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1 | 185 | 15.99% |
| SPY250321C00740000 | 2024-08-26 10:34AM EDT | 740.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 1 | 60 | 16.31% |
| SPY250321C00745000 | 2024-09-04 10:25AM EDT | 745.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 10 | 349 | 16.43% |
| SPY250321C00750000 | 2024-09-06 3:28PM EDT | 750.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 20 | 860 | 16.75% |
| SPY250321C00755000 | 2024-09-06 1:15PM EDT | 755.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 20 | 289 | 16.82% |
| SPY250321C00760000 | 2024-08-29 2:48PM EDT | 760.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 2 | 341 | 17.12% |
| SPY250321C00765000 | 2024-08-29 9:54AM EDT | 765.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 2 | 155 | 17.19% |
| SPY250321C00770000 | 2024-09-05 11:45AM EDT | 770.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 62 | 1,552 | 17.48% |
| SPY250321C00775000 | 2024-09-03 10:42AM EDT | 775.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 10 | 104 | 17.48% |
| SPY250321C00780000 | 2024-09-06 10:22AM EDT | 780.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 1 | 25 | 17.77% |
| SPY250321C00785000 | 2024-09-05 2:37PM EDT | 785.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 29 | 179 | 18.02% |
| SPY250321C00790000 | 2024-09-05 3:19PM EDT | 790.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 30 | 126 | 17.97% |
| SPY250321C00795000 | 2024-08-21 10:41AM EDT | 795.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 176 | 18.26% |
| SPY250321C00800000 | 2024-09-06 10:26AM EDT | 800.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 90 | 311 | 18.56% |
| SPY250321C00805000 | 2024-09-05 9:30AM EDT | 805.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 4 | 278 | 18.80% |
| SPY250321C00810000 | 2024-09-04 11:01AM EDT | 810.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 57 | 19.04% |
| SPY250321C00815000 | 2024-08-30 1:55PM EDT | 815.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 9 | 155 | 18.95% |
| SPY250321C00820000 | 2024-09-06 3:58PM EDT | 820.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 104 | 542 | 19.14% |
Opciones de ventapara21 de marzo de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250321P00180000 | 2024-09-05 11:14AM EDT | 180.00 | 0.42 | 0.36 | 0.38 | +0.11 | +35.48% | 99 | 8,921 | 62.31% |
| SPY250321P00185000 | 2024-08-26 2:09PM EDT | 185.00 | 0.27 | 0.38 | 0.41 | 0.00 | - | 1 | 650 | 61.33% |
| SPY250321P00190000 | 2024-09-06 1:52PM EDT | 190.00 | 0.44 | 0.41 | 0.43 | +0.06 | +15.79% | 1 | 2,042 | 60.33% |
| SPY250321P00195000 | 2024-08-12 12:56PM EDT | 195.00 | 0.41 | 0.43 | 0.45 | 0.00 | - | 2 | 273 | 59.25% |
| SPY250321P00200000 | 2024-09-06 12:51PM EDT | 200.00 | 0.52 | 0.46 | 0.48 | +0.11 | +26.83% | 10 | 2,543 | 58.35% |
| SPY250321P00205000 | 2024-09-06 3:27PM EDT | 205.00 | 0.47 | 0.48 | 0.50 | +0.16 | +51.61% | 4 | 317 | 57.30% |
| SPY250321P00210000 | 2024-09-05 10:23AM EDT | 210.00 | 0.44 | 0.51 | 0.53 | 0.00 | - | 250 | 1,628 | 56.40% |
| SPY250321P00215000 | 2024-08-27 9:32AM EDT | 215.00 | 0.39 | 0.53 | 0.56 | 0.00 | - | 1 | 798 | 55.42% |
| SPY250321P00220000 | 2024-09-06 11:51AM EDT | 220.00 | 0.65 | 0.57 | 0.59 | +0.23 | +54.76% | 225 | 1,263 | 54.59% |
| SPY250321P00225000 | 2024-09-03 3:53PM EDT | 225.00 | 0.61 | 0.59 | 0.62 | 0.00 | - | 13 | 312 | 53.61% |
| SPY250321P00230000 | 2024-09-06 11:48AM EDT | 230.00 | 0.72 | 0.63 | 0.65 | +0.21 | +41.18% | 1 | 2,118 | 52.78% |
| SPY250321P00235000 | 2024-09-06 11:19AM EDT | 235.00 | 0.77 | 0.66 | 0.68 | +0.27 | +54.00% | 3 | 152 | 51.88% |
| SPY250321P00240000 | 2024-09-06 3:49PM EDT | 240.00 | 0.70 | 0.69 | 0.72 | +0.08 | +12.90% | 5 | 495 | 51.03% |
| SPY250321P00245000 | 2024-08-30 2:28PM EDT | 245.00 | 0.48 | 0.73 | 0.75 | 0.00 | - | 3 | 864 | 50.17% |
| SPY250321P00250000 | 2024-09-06 11:48AM EDT | 250.00 | 0.88 | 0.77 | 0.79 | +0.16 | +22.22% | 788 | 1,734 | 49.46% |
| SPY250321P00255000 | 2024-09-06 12:51PM EDT | 255.00 | 0.92 | 0.81 | 0.83 | +0.08 | +9.52% | 192 | 1,349 | 48.66% |
| SPY250321P00260000 | 2024-09-06 3:41PM EDT | 260.00 | 0.86 | 0.85 | 0.87 | -0.02 | -2.27% | 31 | 2,137 | 47.84% |
| SPY250321P00265000 | 2024-09-06 3:58PM EDT | 265.00 | 0.89 | 0.89 | 0.92 | +0.11 | +14.10% | 12 | 2,550 | 47.10% |
| SPY250321P00270000 | 2024-09-06 11:31AM EDT | 270.00 | 1.00 | 0.95 | 0.96 | +0.06 | +6.38% | 3 | 6,710 | 46.28% |
| SPY250321P00275000 | 2024-09-06 11:37AM EDT | 275.00 | 1.06 | 0.99 | 1.01 | +0.04 | +3.92% | 500 | 877 | 45.52% |
| SPY250321P00280000 | 2024-09-06 1:27PM EDT | 280.00 | 1.06 | 1.04 | 1.06 | -0.01 | -0.93% | 221 | 4,509 | 44.76% |
| SPY250321P00285000 | 2024-09-04 3:53PM EDT | 285.00 | 1.23 | 1.09 | 1.12 | +0.20 | +19.42% | 7 | 1,719 | 44.07% |
| SPY250321P00290000 | 2024-09-06 3:33PM EDT | 290.00 | 1.13 | 1.14 | 1.17 | +0.14 | +14.14% | 603 | 6,964 | 43.30% |
| SPY250321P00295000 | 2024-09-06 1:56PM EDT | 295.00 | 1.23 | 1.20 | 1.23 | +0.06 | +5.13% | 41 | 2,920 | 42.59% |
| SPY250321P00300000 | 2024-09-06 11:46AM EDT | 300.00 | 1.40 | 1.26 | 1.29 | +0.17 | +13.82% | 2 | 2,692 | 41.86% |
| SPY250321P00305000 | 2024-09-04 2:10PM EDT | 305.00 | 1.36 | 1.33 | 1.36 | +0.07 | +5.43% | 1 | 461 | 41.19% |
| SPY250321P00310000 | 2024-09-05 2:40PM EDT | 310.00 | 1.18 | 1.39 | 1.42 | 0.00 | - | 10 | 600 | 40.45% |
| SPY250321P00315000 | 2024-09-06 2:47PM EDT | 315.00 | 1.50 | 1.46 | 1.49 | +0.13 | +9.49% | 6 | 718 | 39.76% |
| SPY250321P00320000 | 2024-09-06 12:55PM EDT | 320.00 | 1.70 | 1.54 | 1.57 | +0.26 | +18.06% | 38 | 2,856 | 39.10% |
| SPY250321P00325000 | 2024-09-04 1:26PM EDT | 325.00 | 1.74 | 1.62 | 1.65 | +0.24 | +16.00% | 1 | 351 | 38.43% |
| SPY250321P00330000 | 2024-09-06 2:33PM EDT | 330.00 | 1.76 | 1.70 | 1.73 | +0.19 | +12.10% | 200 | 2,607 | 37.76% |
| SPY250321P00335000 | 2024-09-06 2:53PM EDT | 335.00 | 1.81 | 1.79 | 1.82 | +0.16 | +9.70% | 94 | 3,021 | 37.11% |
| SPY250321P00340000 | 2024-09-05 10:27AM EDT | 340.00 | 1.56 | 1.88 | 1.91 | 0.00 | - | 1 | 2,406 | 36.45% |
| SPY250321P00345000 | 2024-09-06 11:46AM EDT | 345.00 | 2.20 | 1.98 | 2.01 | +0.29 | +15.18% | 4 | 454 | 35.82% |
| SPY250321P00350000 | 2024-09-06 12:28PM EDT | 350.00 | 2.14 | 2.08 | 2.12 | +0.29 | +15.68% | 60 | 3,506 | 35.20% |
| SPY250321P00355000 | 2024-09-06 10:16AM EDT | 355.00 | 1.95 | 2.19 | 2.23 | -0.06 | -2.99% | 100 | 1,125 | 34.57% |
| SPY250321P00360000 | 2024-09-06 11:49AM EDT | 360.00 | 2.60 | 2.31 | 2.35 | +0.49 | +23.22% | 2 | 2,422 | 33.96% |
| SPY250321P00365000 | 2024-09-06 2:24PM EDT | 365.00 | 2.54 | 2.44 | 2.48 | +0.49 | +23.90% | 13 | 1,144 | 33.36% |
| SPY250321P00370000 | 2024-09-04 4:00PM EDT | 370.00 | 2.11 | 2.57 | 2.61 | -0.34 | -13.88% | 44 | 2,121 | 32.75% |
| SPY250321P00375000 | 2024-09-05 12:08PM EDT | 375.00 | 2.57 | 2.71 | 2.76 | 0.00 | - | 2 | 1,648 | 32.17% |
| SPY250321P00380000 | 2024-09-06 3:29PM EDT | 380.00 | 2.86 | 2.87 | 2.91 | +0.11 | +4.00% | 104 | 2,796 | 31.58% |
| SPY250321P00385000 | 2024-09-06 12:55PM EDT | 385.00 | 3.24 | 3.03 | 3.07 | +0.59 | +22.26% | 83 | 1,019 | 30.99% |
| SPY250321P00390000 | 2024-09-06 3:14PM EDT | 390.00 | 3.19 | 3.20 | 3.25 | +0.40 | +14.34% | 213 | 3,503 | 30.43% |
| SPY250321P00395000 | 2024-09-06 3:01PM EDT | 395.00 | 3.40 | 3.39 | 3.44 | +0.59 | +21.00% | 107 | 1,446 | 29.87% |
| SPY250321P00400000 | 2024-09-06 4:13PM EDT | 400.00 | 3.62 | 3.59 | 3.64 | +0.51 | +16.40% | 110 | 5,159 | 29.31% |
| SPY250321P00405000 | 2024-09-06 12:49PM EDT | 405.00 | 4.03 | 3.80 | 3.86 | +0.63 | +18.53% | 15 | 9,733 | 28.76% |
| SPY250321P00410000 | 2024-09-06 1:29PM EDT | 410.00 | 4.02 | 4.04 | 4.09 | +0.25 | +6.63% | 121 | 971 | 28.21% |
| SPY250321P00415000 | 2024-09-06 3:14PM EDT | 415.00 | 4.26 | 4.28 | 4.37 | +0.64 | +17.68% | 292 | 1,341 | 27.73% |
| SPY250321P00420000 | 2024-09-06 3:39PM EDT | 420.00 | 4.60 | 4.58 | 4.64 | +0.80 | +21.05% | 130 | 4,044 | 27.19% |
| SPY250321P00425000 | 2024-09-06 2:22PM EDT | 425.00 | 4.95 | 4.84 | 4.90 | +0.89 | +21.92% | 22 | 3,284 | 26.62% |
| SPY250321P00430000 | 2024-09-06 3:14PM EDT | 430.00 | 5.17 | 5.14 | 5.21 | +1.08 | +26.41% | 170 | 6,891 | 26.10% |
| SPY250321P00435000 | 2024-09-06 2:04PM EDT | 435.00 | 5.55 | 5.47 | 5.54 | +0.89 | +19.10% | 209 | 1,531 | 25.57% |
| SPY250321P00440000 | 2024-09-06 3:50PM EDT | 440.00 | 5.83 | 5.83 | 5.90 | +1.03 | +21.46% | 112 | 2,271 | 25.06% |
| SPY250321P00445000 | 2024-09-06 12:51PM EDT | 445.00 | 6.30 | 6.22 | 6.29 | +1.13 | +21.86% | 91 | 1,716 | 24.56% |
| SPY250321P00450000 | 2024-09-06 3:18PM EDT | 450.00 | 6.58 | 6.64 | 6.71 | +1.03 | +18.56% | 217 | 34,651 | 24.05% |
| SPY250321P00455000 | 2024-09-06 1:19PM EDT | 455.00 | 6.91 | 7.11 | 7.17 | +0.49 | +7.63% | 90 | 3,334 | 23.56% |
| SPY250321P00460000 | 2024-09-06 4:02PM EDT | 460.00 | 7.60 | 7.59 | 7.65 | +1.20 | +18.75% | 184 | 5,089 | 23.06% |
| SPY250321P00465000 | 2024-09-06 4:13PM EDT | 465.00 | 8.21 | 8.12 | 8.19 | +1.48 | +21.99% | 585 | 4,121 | 22.58% |
| SPY250321P00470000 | 2024-09-06 1:04PM EDT | 470.00 | 8.54 | 8.69 | 8.76 | +1.45 | +20.45% | 149 | 8,330 | 22.09% |
| SPY250321P00475000 | 2024-09-06 3:32PM EDT | 475.00 | 9.13 | 9.30 | 9.38 | +1.48 | +19.35% | 640 | 8,417 | 21.61% |
| SPY250321P00480000 | 2024-09-06 3:50PM EDT | 480.00 | 9.69 | 9.96 | 10.04 | +1.28 | +15.22% | 1,250 | 9,741 | 21.12% |
| SPY250321P00485000 | 2024-09-06 12:46PM EDT | 485.00 | 10.70 | 10.67 | 10.76 | +1.89 | +21.45% | 64 | 4,750 | 20.63% |
| SPY250321P00490000 | 2024-09-06 2:16PM EDT | 490.00 | 11.49 | 11.45 | 11.53 | +1.90 | +19.81% | 185 | 4,523 | 20.15% |
| SPY250321P00495000 | 2024-09-06 3:14PM EDT | 495.00 | 12.08 | 12.28 | 12.37 | +2.01 | +19.96% | 1,085 | 28,120 | 19.66% |
| SPY250321P00500000 | 2024-09-06 4:13PM EDT | 500.00 | 13.26 | 13.16 | 13.26 | +2.69 | +25.45% | 663 | 19,471 | 19.16% |
| SPY250321P00505000 | 2024-09-06 2:49PM EDT | 505.00 | 14.11 | 14.12 | 14.22 | +2.58 | +22.38% | 465 | 56,102 | 18.66% |
| SPY250321P00510000 | 2024-09-06 4:03PM EDT | 510.00 | 15.16 | 15.15 | 15.26 | +3.16 | +26.33% | 39 | 11,197 | 18.16% |
| SPY250321P00515000 | 2024-09-06 1:09PM EDT | 515.00 | 16.18 | 16.25 | 16.36 | +3.05 | +23.23% | 14 | 11,269 | 17.64% |
| SPY250321P00520000 | 2024-09-06 3:06PM EDT | 520.00 | 17.20 | 17.52 | 17.66 | +3.21 | +22.94% | 90 | 25,706 | 17.19% |
| SPY250321P00525000 | 2024-09-06 3:10PM EDT | 525.00 | 18.55 | 18.74 | 18.86 | +3.39 | +22.36% | 1,042 | 9,568 | 16.60% |
| SPY250321P00530000 | 2024-09-06 3:39PM EDT | 530.00 | 20.05 | 20.13 | 20.28 | +3.59 | +21.81% | 313 | 6,183 | 16.07% |
| SPY250321P00535000 | 2024-09-06 2:54PM EDT | 535.00 | 21.69 | 21.65 | 21.82 | +4.23 | +24.23% | 635 | 4,320 | 15.54% |
| SPY250321P00540000 | 2024-09-06 1:28PM EDT | 540.00 | 23.34 | 23.32 | 23.51 | +4.02 | +20.81% | 211 | 12,884 | 15.02% |
| SPY250321P00545000 | 2024-09-06 2:39PM EDT | 545.00 | 24.95 | 25.32 | 25.48 | +4.13 | +19.84% | 1,140 | 8,167 | 14.57% |
| SPY250321P00550000 | 2024-09-06 3:47PM EDT | 550.00 | 27.00 | 27.17 | 27.38 | +4.58 | +20.43% | 226 | 11,496 | 13.96% |
| SPY250321P00555000 | 2024-09-06 2:00PM EDT | 555.00 | 28.86 | 29.14 | 29.64 | +4.42 | +18.09% | 2,780 | 2,899 | 13.47% |
| SPY250321P00560000 | 2024-09-06 3:59PM EDT | 560.00 | 31.67 | 31.45 | 32.56 | +5.55 | +21.25% | 339 | 42,561 | 13.27% |
| SPY250321P00565000 | 2024-09-06 2:04PM EDT | 565.00 | 34.22 | 33.69 | 35.11 | +5.01 | +17.15% | 37 | 831 | 12.69% |
| SPY250321P00570000 | 2024-09-06 3:13PM EDT | 570.00 | 36.61 | 36.58 | 38.23 | +6.61 | +22.03% | 74 | 1,620 | 12.36% |
| SPY250321P00575000 | 2024-09-06 3:29PM EDT | 575.00 | 39.80 | 39.76 | 41.49 | +5.35 | +15.53% | 15 | 1,080 | 11.96% |
| SPY250321P00580000 | 2024-09-06 3:14PM EDT | 580.00 | 43.03 | 43.23 | 45.06 | +4.71 | +12.29% | 9 | 556 | 11.64% |
| SPY250321P00585000 | 2024-09-06 10:52AM EDT | 585.00 | 47.37 | 47.02 | 48.30 | +7.44 | +18.63% | 4 | 74 | 10.80% |
| SPY250321P00590000 | 2024-09-06 12:11PM EDT | 590.00 | 52.59 | 51.09 | 53.07 | +8.59 | +19.52% | 12 | 94 | 11.30% |
| SPY250321P00595000 | 2024-09-04 9:40AM EDT | 595.00 | 46.86 | 55.43 | 57.47 | 0.00 | - | 1 | 46 | 11.33% |
| SPY250321P00600000 | 2024-09-06 2:43PM EDT | 600.00 | 60.87 | 59.98 | 62.08 | +11.24 | +22.65% | 8 | 73 | 11.51% |
| SPY250321P00605000 | 2024-08-16 1:33PM EDT | 605.00 | 50.35 | 64.70 | 66.85 | 0.00 | - | 2 | 0 | 11.83% |
| SPY250321P00610000 | 2024-03-25 9:44AM EDT | 610.00 | 90.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321P00615000 | 2024-08-30 11:19AM EDT | 615.00 | 55.27 | 74.43 | 76.66 | 0.00 | - | 2 | 0 | 12.77% |
| SPY250321P00620000 | 2024-08-29 10:59AM EDT | 620.00 | 57.84 | 79.37 | 81.63 | 0.00 | - | 2 | 4 | 13.30% |
| SPY250321P00625000 | 2024-08-29 11:24AM EDT | 625.00 | 62.97 | 84.33 | 86.62 | 0.00 | - | 1 | 1 | 13.86% |
| SPY250321P00630000 | 2024-08-26 3:22PM EDT | 630.00 | 69.31 | 89.31 | 91.61 | 0.00 | - | 1 | 0 | 14.41% |
| SPY250321P00635000 | 2024-08-22 10:52AM EDT | 635.00 | 74.56 | 94.28 | 96.61 | 0.00 | - | - | 0 | 14.96% |
| SPY250321P00645000 | 2024-09-06 12:26PM EDT | 645.00 | 104.93 | 104.24 | 106.61 | +10.86 | +11.54% | 1 | 0 | 16.04% |
| SPY250321P00650000 | 2024-08-21 10:35AM EDT | 650.00 | 89.07 | 109.22 | 111.61 | 0.00 | - | 2 | 0 | 16.57% |
| SPY250321P00660000 | 2024-08-26 11:58AM EDT | 660.00 | 101.00 | 119.18 | 121.61 | 0.00 | - | 39 | 0 | 17.60% |
| SPY250321P00680000 | 2023-11-27 11:18AM EDT | 680.00 | 224.85 | 201.00 | 204.41 | 0.00 | - | 100 | 0 | 68.41% |
| SPY250321P00685000 | 2023-11-27 12:02PM EDT | 685.00 | 229.94 | 206.00 | 209.40 | 0.00 | - | 60 | 0 | 69.17% |
© 2024 Yahoo. Todos los derechos reservados.