Mercados españoles cerrados en 2 hrs 3 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
552,51 +3,52 (+0,64%)
Antes de la apertura: 09:27AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de diciembre de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY261218C002000002024-07-19 1:27PM EDT200.00360.000.000.000.00-211420.00%
SPY261218C002100002024-04-04 10:27AM EDT210.00326.86312.50317.500.00-110.00%
SPY261218C002200002024-05-24 10:28AM EDT220.00325.00337.66341.500.00-3447.31%
SPY261218C002300002024-07-09 12:09PM EDT230.00343.000.000.000.00-190.00%
SPY261218C002400002024-07-16 2:03PM EDT240.00338.190.000.000.00-160.00%
SPY261218C002450002024-06-04 12:00PM EDT245.00298.50321.73326.500.00-2251.21%
SPY261218C002500002024-07-17 10:15AM EDT250.00323.170.000.000.00-1380.00%
SPY261218C002550002024-07-18 3:21PM EDT255.00312.750.000.000.00-170.00%
SPY261218C002600002024-07-17 10:15AM EDT260.00316.430.000.000.00-140.00%
SPY261218C002650002024-05-06 12:22PM EDT265.00270.00286.50291.480.00-3133.89%
SPY261218C002700002024-07-10 3:12PM EDT270.00309.660.000.000.00-260.00%
SPY261218C002750002024-06-18 11:07AM EDT275.00294.46298.38303.370.00-42249.92%
SPY261218C002800002024-07-16 2:03PM EDT280.00303.300.000.000.00-170.00%
SPY261218C002850002024-07-09 10:33AM EDT285.00293.000.000.000.00-140.00%
SPY261218C002900002024-07-18 2:52PM EDT290.00284.000.000.000.00-2120.00%
SPY261218C002950002024-01-23 11:28AM EDT295.00214.50235.50240.500.00-230.00%
SPY261218C003000002024-07-18 11:29AM EDT300.00277.300.000.000.00-11860.00%
SPY261218C003050002024-07-05 2:31PM EDT305.00274.630.000.000.00-170.00%
SPY261218C003100002024-07-16 11:28AM EDT310.00280.500.000.000.00-1830.00%
SPY261218C003150002024-07-01 9:50AM EDT315.00258.000.000.000.00-5300.00%
SPY261218C003200002024-07-18 11:21AM EDT320.00261.000.000.000.00-1330.00%
SPY261218C003250002024-05-24 11:41AM EDT325.00234.72247.24251.500.00-42739.50%
SPY261218C003300002024-07-19 2:41PM EDT330.00244.150.000.000.00-1300.00%
SPY261218C003350002024-05-28 9:36AM EDT335.00226.88239.60244.000.00-1939.22%
SPY261218C003400002024-07-15 11:22AM EDT340.00253.720.000.000.00-2560.00%
SPY261218C003450002024-03-19 2:41PM EDT345.00206.53191.00196.000.00-2220.00%
SPY261218C003500002024-07-15 2:29PM EDT350.00241.550.000.000.00-91370.00%
SPY261218C003550002024-06-17 2:06PM EDT355.00225.85231.00235.500.00-71741.68%
SPY261218C003600002024-07-18 3:12PM EDT360.00224.210.000.000.00-1230.00%
SPY261218C003650002024-07-17 11:54AM EDT365.00224.660.000.000.00-1440.00%
SPY261218C003700002024-07-17 10:16AM EDT370.00220.200.000.000.00-31200.00%
SPY261218C003750002024-07-15 11:34AM EDT375.00223.000.000.000.00-260.00%
SPY261218C003800002024-07-09 10:03AM EDT380.00213.730.000.000.00-1370.00%
SPY261218C003850002024-06-12 10:53AM EDT385.00195.62210.00214.500.00-22840.55%
SPY261218C003900002024-07-09 1:20PM EDT390.00204.500.000.000.00-41340.00%
SPY261218C003950002024-07-05 1:41PM EDT395.00198.800.000.000.00-2930.00%
SPY261218C004000002024-07-18 11:46AM EDT400.00193.470.000.000.00-21130.00%
SPY261218C004050002024-07-15 3:57PM EDT405.00196.650.000.000.00-1180.00%
SPY261218C004100002024-07-10 3:39PM EDT410.00192.010.000.000.00-11200.00%
SPY261218C004150002024-07-05 12:38PM EDT415.00182.060.000.000.00-1200.00%
SPY261218C004200002024-07-18 2:49PM EDT420.00176.000.000.000.00-11200.00%
SPY261218C004250002024-07-17 11:40AM EDT425.00178.000.000.000.00-10280.00%
SPY261218C004300002024-07-12 3:43PM EDT430.00175.600.000.000.00-2400.00%
SPY261218C004350002024-07-09 9:57AM EDT435.00169.580.000.000.00-1240.00%
SPY261218C004400002024-07-10 3:55PM EDT440.00169.630.000.000.00-2630.00%
SPY261218C004450002024-07-15 11:01AM EDT445.00166.390.000.000.00-1580.00%
SPY261218C004500002024-07-18 11:56AM EDT450.00153.730.000.000.00-11670.00%
SPY261218C004550002024-07-19 1:45PM EDT455.00145.520.000.000.00-10610.00%
SPY261218C004600002024-07-18 12:03PM EDT460.00144.500.000.000.00-1510.00%
SPY261218C004650002024-06-26 1:36PM EDT465.00137.410.000.000.00-1170.00%
SPY261218C004700002024-07-18 11:40AM EDT470.00140.000.000.000.00-203320.00%
SPY261218C004750002024-07-19 10:29AM EDT475.00132.850.000.000.00-11,4520.00%
SPY261218C004800002024-07-17 3:27PM EDT480.00135.320.000.000.00-72880.00%
SPY261218C004850002024-07-17 12:10PM EDT485.00131.710.000.000.00-49380.00%
SPY261218C004900002024-07-11 9:48AM EDT490.00132.010.000.000.00-21,0670.00%
SPY261218C004950002024-07-17 12:10PM EDT495.00124.410.000.000.00-41,8400.00%
SPY261218C005000002024-07-19 2:42PM EDT500.00113.500.000.000.00-102,2960.00%
SPY261218C005050002024-07-17 12:20PM EDT505.00117.420.000.000.00-11,2360.00%
SPY261218C005100002024-07-18 2:35PM EDT510.00110.020.000.000.00-71,4450.00%
SPY261218C005150002024-07-17 12:13PM EDT515.00110.530.000.000.00-12,5750.00%
SPY261218C005200002024-07-19 2:35PM EDT520.00101.330.000.000.00-22,3870.00%
SPY261218C005250002024-07-18 1:29PM EDT525.00101.010.000.000.00-389630.00%
SPY261218C005300002024-07-19 11:29AM EDT530.0095.500.000.000.00-31,5880.00%
SPY261218C005350002024-07-19 1:13PM EDT535.0090.330.000.000.00-22,4950.00%
SPY261218C005400002024-07-19 1:45PM EDT540.0087.310.000.000.00-103,0700.00%
SPY261218C005450002024-07-19 3:25PM EDT545.0085.350.000.000.00-251,2560.00%
SPY261218C005500002024-07-19 4:13PM EDT550.0081.740.000.000.00-7161,3240.03%
SPY261218C005550002024-07-19 11:42AM EDT555.0079.480.000.000.00-159020.20%
SPY261218C005600002024-07-19 10:19AM EDT560.0077.410.000.000.00-57740.39%
SPY261218C005650002024-07-19 11:42AM EDT565.0073.700.000.000.00-13610.39%
SPY261218C005700002024-07-19 2:39PM EDT570.0069.500.000.000.00-15140.39%
SPY261218C005750002024-07-19 11:38AM EDT575.0067.000.000.000.00-1900.78%
SPY261218C005800002024-07-19 11:38AM EDT580.0064.170.000.000.00-11,3630.78%
SPY261218C005850002024-07-19 11:38AM EDT585.0061.510.000.000.00-6890.78%
SPY261218C005900002024-07-19 2:31PM EDT590.0060.000.000.000.00-32090.78%
SPY261218C005950002024-07-18 10:36AM EDT595.0060.250.000.000.00-44920.78%
SPY261218C006000002024-07-19 3:20PM EDT600.0055.000.000.000.00-31,3361.56%
SPY261218C006050002024-07-19 12:09PM EDT605.0052.470.000.000.00-62381.56%
SPY261218C006100002024-07-19 9:45AM EDT610.0050.000.000.000.00-51851.56%
SPY261218C006150002024-07-19 11:05AM EDT615.0047.110.000.000.00-22691.56%
SPY261218C006200002024-07-19 11:04AM EDT620.0044.760.000.000.00-23251.56%
SPY261218C006250002024-07-19 11:04AM EDT625.0042.470.000.000.00-23401.56%
SPY261218C006300002024-07-19 1:22PM EDT630.0038.750.000.000.00-12101.56%
SPY261218C006350002024-07-18 3:13PM EDT635.0038.000.000.000.00-21101.56%
SPY261218C006400002024-07-19 11:47AM EDT640.0035.310.000.000.00-13601.56%
SPY261218C006450002024-07-19 11:47AM EDT645.0033.300.000.000.00-11131.56%
SPY261218C006500002024-07-19 9:33AM EDT650.0032.690.000.000.00-21,3421.56%
SPY261218C006550002024-07-19 2:15PM EDT655.0028.800.000.000.00-81473.13%
SPY261218C006600002024-07-18 1:57PM EDT660.0029.090.000.000.00-81003.13%
SPY261218C006650002024-07-18 11:40AM EDT665.0027.850.000.000.00-1943.13%
SPY261218C006700002024-07-19 2:22PM EDT670.0023.480.000.000.00-102893.13%
SPY261218C006750002024-07-11 10:20AM EDT675.0026.140.000.000.00-74693.13%
SPY261218C006800002024-07-19 2:56PM EDT680.0020.550.000.000.00-21283.13%
SPY261218C006850002024-07-18 2:30PM EDT685.0021.000.000.000.00-11993.13%
SPY261218C006900002024-07-19 3:59PM EDT690.0017.280.000.000.00-305203.13%
SPY261218C006950002024-07-12 3:31PM EDT695.0020.800.000.000.00-22863.13%
SPY261218C007000002024-07-19 3:52PM EDT700.0015.760.000.000.00-163553.13%
SPY261218C007050002024-07-12 2:54PM EDT705.0018.350.000.000.00-21013.13%
SPY261218C007100002024-07-18 3:51PM EDT710.0015.040.000.000.00-53723.13%
SPY261218C007150002024-07-15 11:35AM EDT715.0016.380.000.000.00-18263.13%
SPY261218C007200002024-07-10 11:22AM EDT720.0013.850.000.000.00-1323.13%
SPY261218C007250002024-07-12 3:19PM EDT725.0013.880.000.000.00-4173.13%
SPY261218C007300002024-07-19 2:13PM EDT730.009.700.000.000.00-2743.13%
SPY261218C007350002024-07-05 11:15AM EDT735.0010.640.000.000.00-3103.13%
SPY261218C007400002024-07-18 3:46PM EDT740.009.380.000.000.00-20473.13%
SPY261218C007450002024-07-19 2:58PM EDT745.007.930.000.000.00-1103.13%
SPY261218C007500002024-07-19 3:25PM EDT750.007.700.000.000.00-181,9453.13%
SPY261218C007550002024-07-16 3:44PM EDT755.009.570.000.000.00-3363.13%
SPY261218C007600002024-07-15 3:13PM EDT760.008.600.000.000.00-1263.13%
SPY261218C007650002024-07-16 3:28PM EDT765.008.190.000.000.00-16363.13%
SPY261218C007700002024-07-16 11:07AM EDT770.007.310.000.000.00-25343.13%
SPY261218C007750002024-07-19 3:38PM EDT775.005.100.000.000.00-421753.13%
SPY261218C007800002024-07-19 2:22PM EDT780.004.800.000.000.00-1763.13%
SPY261218C007850002024-07-18 11:25AM EDT785.004.500.000.000.00-42893.13%
SPY261218C007900002024-07-15 10:24AM EDT790.005.200.000.000.00-1133.13%
SPY261218C007950002024-07-15 2:24PM EDT795.004.630.000.000.00-383.13%
SPY261218C008000002024-07-18 1:58PM EDT800.003.920.000.000.00-1256.25%
SPY261218C008100002024-07-19 2:29PM EDT810.002.750.000.000.00-451196.25%
SPY261218C008150002024-07-19 2:29PM EDT815.002.510.000.000.00-451006.25%
SPY261218C008200002024-07-18 11:41AM EDT820.002.910.000.000.00-1166.25%
SPY261218C008250002024-07-19 11:28AM EDT825.002.500.000.000.00-16186.25%
SPY261218C008300002024-07-18 3:18PM EDT830.002.570.000.000.00-6176.25%
SPY261218C008350002024-07-19 1:30PM EDT835.002.120.000.000.00-51536.25%
SPY261218C008400002024-07-19 1:02PM EDT840.001.900.000.000.00-296.25%
Opciones de ventapara18 de diciembre de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY261218P002000002024-07-19 3:58PM EDT200.001.450.000.000.00-881,72312.50%
SPY261218P002100002024-07-19 11:54AM EDT210.001.700.000.000.00-59712.50%
SPY261218P002200002024-07-18 12:01PM EDT220.001.700.000.000.00-19112.50%
SPY261218P002300002024-07-15 3:05PM EDT230.001.700.000.000.00-51812.50%
SPY261218P002400002024-07-08 10:07AM EDT240.001.860.000.000.00-53912.50%
SPY261218P002450002024-07-09 3:30PM EDT245.002.050.000.000.00-34012.50%
SPY261218P002500002024-07-19 3:08PM EDT250.002.590.000.000.00-122212.50%
SPY261218P002550002024-04-26 12:53PM EDT255.002.471.923.580.00-11230.05%
SPY261218P002600002024-06-06 10:59AM EDT260.002.510.002.940.00-11028.24%
SPY261218P002650002024-07-17 10:12AM EDT265.002.600.000.000.00-1306.25%
SPY261218P002700002024-06-27 3:15PM EDT270.002.800.000.000.00-2526.25%
SPY261218P002750002024-07-17 12:36PM EDT275.003.210.000.000.00-11156.25%
SPY261218P002800002024-07-19 12:37PM EDT280.003.500.000.000.00-3566.25%
SPY261218P002850002024-07-10 2:07PM EDT285.003.010.000.000.00-2116.25%
SPY261218P002900002024-06-27 9:40AM EDT290.003.550.000.000.00-11396.25%
SPY261218P002950002024-06-18 9:45AM EDT295.003.763.403.880.00-13325.44%
SPY261218P003000002024-07-19 3:39PM EDT300.004.190.000.000.00-41886.25%
SPY261218P003050002024-06-28 12:38PM EDT305.003.950.000.000.00-1126.25%
SPY261218P003100002024-07-11 10:59AM EDT310.003.850.000.000.00-11026.25%
SPY261218P003150002024-07-15 3:46PM EDT315.004.150.000.000.00-32726.25%
SPY261218P003200002024-07-05 3:50PM EDT320.004.370.000.000.00-211906.25%
SPY261218P003250002024-07-19 3:43PM EDT325.005.500.000.000.00-62356.25%
SPY261218P003300002024-07-17 12:23PM EDT330.005.200.000.000.00-21146.25%
SPY261218P003350002024-07-17 10:12AM EDT335.005.300.000.000.00-1646.25%
SPY261218P003400002024-07-18 11:48AM EDT340.006.150.000.000.00-1896.25%
SPY261218P003450002024-07-17 3:09PM EDT345.005.750.000.000.00-2946.25%
SPY261218P003500002024-07-18 10:41AM EDT350.006.650.000.000.00-207146.25%
SPY261218P003550002024-07-19 10:15AM EDT355.006.750.000.000.00-37336.25%
SPY261218P003600002024-07-19 2:19PM EDT360.007.210.000.000.00-19716.25%
SPY261218P003650002024-07-11 2:41PM EDT365.006.810.000.000.00-14556.25%
SPY261218P003700002024-07-12 10:05AM EDT370.007.130.000.000.00-151,5016.25%
SPY261218P003750002024-07-19 12:37PM EDT375.008.350.000.000.00-34,5756.25%
SPY261218P003800002024-07-17 12:21PM EDT380.008.200.000.000.00-44856.25%
SPY261218P003850002024-07-19 2:00PM EDT385.009.100.000.000.00-11,6243.13%
SPY261218P003900002024-07-19 2:13PM EDT390.009.640.000.000.00-21,2663.13%
SPY261218P003950002024-07-18 11:57AM EDT395.0010.040.000.000.00-24553.13%
SPY261218P004000002024-07-19 3:39PM EDT400.0010.700.000.000.00-210,1463.13%
SPY261218P004050002024-07-15 1:45PM EDT405.0010.200.000.000.00-201,2063.13%
SPY261218P004100002024-07-18 4:03PM EDT410.0011.300.000.000.00-509,3993.13%
SPY261218P004150002024-07-18 3:21PM EDT415.0012.880.000.000.00-164,2233.13%
SPY261218P004200002024-07-19 1:22PM EDT420.0013.000.000.000.00-49393.13%
SPY261218P004250002024-07-19 1:14PM EDT425.0013.520.000.000.00-12,4123.13%
SPY261218P004300002024-07-18 1:01PM EDT430.0013.910.000.000.00-19683.13%
SPY261218P004350002024-07-17 10:11AM EDT435.0014.130.000.000.00-33813.13%
SPY261218P004400002024-07-19 3:23PM EDT440.0015.250.000.000.00-82663.13%
SPY261218P004450002024-07-19 10:36AM EDT445.0016.000.000.000.00-17383.13%
SPY261218P004500002024-07-19 4:09PM EDT450.0017.000.000.000.00-164,3213.13%
SPY261218P004550002024-07-17 11:26AM EDT455.0016.590.000.000.00-49153.13%
SPY261218P004600002024-07-19 11:32AM EDT460.0018.800.000.000.00-11,1613.13%
SPY261218P004650002024-07-17 2:40PM EDT465.0018.500.000.000.00-29581.56%
SPY261218P004700002024-07-17 3:19PM EDT470.0019.380.000.000.00-28971.56%
SPY261218P004750002024-07-18 2:43PM EDT475.0021.280.000.000.00-11,4801.56%
SPY261218P004800002024-07-19 9:30AM EDT480.0021.300.000.000.00-529811.56%
SPY261218P004850002024-07-18 3:12PM EDT485.0023.300.000.000.00-61,2101.56%
SPY261218P004900002024-07-18 3:14PM EDT490.0024.500.000.000.00-37961.56%
SPY261218P004950002024-07-17 3:08PM EDT495.0024.420.000.000.00-11,4231.56%
SPY261218P005000002024-07-19 3:07PM EDT500.0027.090.000.000.00-192,3801.56%
SPY261218P005050002024-07-16 3:02PM EDT505.0024.950.000.000.00-85061.56%
SPY261218P005100002024-07-19 9:40AM EDT510.0028.280.000.000.00-33,1260.78%
SPY261218P005150002024-07-18 3:46PM EDT515.0030.500.000.000.00-301,4100.78%
SPY261218P005200002024-07-19 11:46AM EDT520.0032.360.000.000.00-454,3450.78%
SPY261218P005250002024-07-19 11:46AM EDT525.0033.730.000.000.00-13,0070.78%
SPY261218P005300002024-07-18 12:42PM EDT530.0034.230.000.000.00-22,8400.39%
SPY261218P005350002024-07-19 12:37PM EDT535.0037.000.000.000.00-11100.39%
SPY261218P005400002024-07-19 10:09AM EDT540.0037.030.000.000.00-13360.20%
SPY261218P005450002024-07-19 3:39PM EDT545.0039.300.000.000.00-61,1710.10%
SPY261218P005500002024-07-19 3:54PM EDT550.0041.590.000.000.00-4236340.00%
SPY261218P005550002024-07-19 11:44AM EDT555.0043.240.000.000.00-31,7800.00%
SPY261218P005600002024-07-19 2:17PM EDT560.0044.830.000.000.00-125440.00%
SPY261218P005650002024-07-19 1:50PM EDT565.0046.230.000.000.00-231700.00%
SPY261218P005700002024-07-19 1:50PM EDT570.0048.240.000.000.00-432430.00%
SPY261218P005750002024-07-19 1:51PM EDT575.0050.400.000.000.00-82870.00%
SPY261218P005800002024-07-19 12:03PM EDT580.0051.970.000.000.00-75060.00%
SPY261218P005850002024-07-17 12:26PM EDT585.0052.030.000.000.00-12,6030.00%
SPY261218P005900002024-07-16 3:24PM EDT590.0050.380.000.000.00-161,3780.00%
SPY261218P005950002024-07-19 2:42PM EDT595.0059.930.000.000.00-1001430.00%
SPY261218P006000002024-07-19 3:20PM EDT600.0063.500.000.000.00-56620.00%
SPY261218P006050002024-07-19 12:04PM EDT605.0065.000.000.000.00-4850.00%
SPY261218P006100002024-07-17 2:46PM EDT610.0063.200.000.000.00-2330.00%
SPY261218P006150002024-07-18 12:27PM EDT615.0069.200.000.000.00-1140.00%
SPY261218P006200002024-07-15 11:28AM EDT620.0065.520.000.000.00-26350.00%
SPY261218P006250002024-07-05 11:01AM EDT625.0073.930.000.000.00-210.00%
SPY261218P006300002024-07-15 2:16PM EDT630.0072.350.000.000.00-5100.00%
SPY261218P006350002024-07-05 10:30AM EDT635.0083.770.000.000.00-100.00%
SPY261218P006400002024-07-19 2:58PM EDT640.0090.730.000.000.00-230.00%
SPY261218P006450002024-07-11 2:05PM EDT645.0089.050.000.000.00-330.00%
SPY261218P006500002024-07-19 2:22PM EDT650.00100.900.000.000.00-130.00%
SPY261218P006600002024-06-25 2:30PM EDT660.00115.150.000.000.00--00.00%
SPY261218P006650002024-07-19 10:33AM EDT665.00115.210.000.000.00-220.00%
SPY261218P006700002024-05-07 1:44PM EDT670.00152.03133.00138.000.00-1015.68%
SPY261218P006800002024-04-04 2:10PM EDT680.00159.55165.50170.500.00-1023.98%
SPY261218P006850002024-06-25 2:32PM EDT685.00140.250.000.000.00--00.00%
SPY261218P006900002024-05-06 9:43AM EDT690.00176.030.000.000.00-100.00%
SPY261218P006950002024-03-21 1:41PM EDT695.00170.87197.50202.500.00--030.32%
SPY261218P007000002024-07-18 2:25PM EDT700.00146.730.000.000.00-210.00%
SPY261218P007050002024-03-18 3:48PM EDT705.00191.30202.00207.000.00--029.32%
SPY261218P007100002023-12-26 11:43AM EDT710.00234.90220.00225.000.00--033.63%
SPY261218P007200002024-07-16 3:21PM EDT720.00155.950.000.000.00-200.00%
SPY261218P007500002024-07-05 10:30AM EDT750.00197.220.000.000.00-100.00%
SPY261218P007600002024-03-01 12:00PM EDT760.00249.30234.00239.000.00-1025.10%
SPY261218P007750002024-05-07 1:44PM EDT775.00256.98238.13243.000.00-1021.61%
SPY261218P007800002024-05-06 9:43AM EDT780.00265.980.00252.310.00-1023.63%
SPY261218P007850002024-04-03 9:36AM EDT785.00266.70271.39276.000.00-1030.63%
SPY261218P008000002024-07-19 4:14PM EDT800.00249.430.000.000.00-10120.00%
SPY261218P008050002024-06-25 2:43PM EDT805.00260.250.000.000.00--00.00%