Mercados españoles cerrados en 8 hrs 15 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
510,85-7,15 (-1,38%)
Al cierre: 04:00PM EDT
509,98 -0,87 (-0,17%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara31 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240731C003200002024-03-22 10:19AM EDT320.00207.250.000.000.00-100.00%
SPY240731C003500002024-04-11 11:41AM EDT350.00169.150.000.000.00--00.00%
SPY240731C003550002024-03-28 2:39PM EDT355.00174.090.000.000.00-400.00%
SPY240731C003600002024-03-28 2:39PM EDT360.00169.200.000.000.00-200.00%
SPY240731C003750002024-03-28 2:37PM EDT375.00154.610.000.000.00-400.00%
SPY240731C003850002024-03-28 1:19PM EDT385.00144.720.000.000.00-200.00%
SPY240731C003900002024-03-28 12:39PM EDT390.00140.050.000.000.00-200.00%
SPY240731C003950002024-02-02 3:24PM EDT395.00109.37124.39125.130.00-2146.76%
SPY240731C004000002024-03-14 1:18PM EDT400.00120.15117.13117.780.00-13340.97%
SPY240731C004050002024-02-14 12:54PM EDT405.00100.37113.36113.990.00-2241.61%
SPY240731C004100002024-02-20 2:38PM EDT410.0094.64120.14120.770.00-2256.71%
SPY240731C004150002024-02-08 2:18PM EDT415.0092.85104.91105.830.00--141.43%
SPY240731C004200002024-04-09 3:59PM EDT420.00106.500.000.000.00-1500.00%
SPY240731C004250002024-03-05 2:53PM EDT425.0091.2196.1696.720.00-4539.52%
SPY240731C004300002024-04-04 3:00PM EDT430.0093.610.000.000.00-500.00%
SPY240731C004350002024-03-28 12:22PM EDT435.0096.630.000.000.00-200.00%
SPY240731C004400002024-04-12 12:38PM EDT440.0079.700.000.000.00-100.00%
SPY240731C004410002024-03-18 2:50PM EDT441.0083.030.000.000.00-5500.00%
SPY240731C004430002024-03-18 1:32PM EDT443.0081.610.000.000.00--00.00%
SPY240731C004440002024-04-02 10:13AM EDT444.0081.620.000.000.00-100.00%
SPY240731C004450002024-04-10 9:41AM EDT445.0076.960.000.000.00-2400.00%
SPY240731C004460002024-04-01 10:08AM EDT446.0086.350.000.000.00-1600.00%
SPY240731C004470002024-04-01 10:08AM EDT447.0085.380.000.000.00-1600.00%
SPY240731C004480002024-04-04 10:51AM EDT448.0083.210.000.000.00-200.00%
SPY240731C004490002024-04-10 3:03PM EDT449.0072.890.000.000.00-100.00%
SPY240731C004500002024-04-04 12:14PM EDT450.0082.010.000.000.00-100.00%
SPY240731C004510002024-02-20 12:31PM EDT451.0058.9081.0881.650.00-1143.86%
SPY240731C004520002024-03-20 1:47PM EDT452.0073.810.000.000.00-100.00%
SPY240731C004530002024-04-02 12:20PM EDT453.0073.560.000.000.00-500.00%
SPY240731C004540002024-04-11 9:43AM EDT454.0069.530.000.000.00-200.00%
SPY240731C004550002024-03-18 1:31PM EDT455.0070.550.000.000.00-2200.00%
SPY240731C004560002024-04-10 12:25PM EDT456.0066.830.000.000.00-100.00%
SPY240731C004570002024-03-18 1:27PM EDT457.0068.550.000.000.00--00.00%
SPY240731C004580002024-03-18 1:26PM EDT458.0067.660.000.000.00--00.00%
SPY240731C004590002024-04-01 3:38PM EDT459.0072.360.000.000.00-400.00%
SPY240731C004600002024-04-12 12:38PM EDT460.0061.400.000.000.00-100.00%
SPY240731C004610002024-03-18 1:29PM EDT461.0065.050.000.000.00--00.00%
SPY240731C004620002024-04-01 4:02PM EDT462.0069.880.000.000.00-200.00%
SPY240731C004630002024-03-18 1:25PM EDT463.0063.210.000.000.00-3100.00%
SPY240731C004640002024-04-10 1:08PM EDT464.0058.800.000.000.00-100.00%
SPY240731C004650002024-04-12 12:27PM EDT465.0057.840.000.000.00-200.00%
SPY240731C004660002024-04-01 4:02PM EDT466.0066.180.000.000.00-200.00%
SPY240731C004670002024-04-05 11:40AM EDT467.0061.700.000.000.00-200.00%
SPY240731C004680002024-04-09 1:19PM EDT468.0059.670.000.000.00-100.00%
SPY240731C004690002024-04-09 12:08PM EDT469.0058.500.000.000.00-400.00%
SPY240731C004700002024-04-09 11:55AM EDT470.0057.500.000.000.00-100.00%
SPY240731C004710002024-04-10 11:23AM EDT471.0053.860.000.000.00-200.00%
SPY240731C004740002024-04-02 10:14AM EDT474.0054.040.000.000.00-600.00%
SPY240731C004750002024-04-05 2:32PM EDT475.0054.560.000.000.00-100.00%
SPY240731C004760002024-04-02 10:14AM EDT476.0052.370.000.000.00-400.00%
SPY240731C004770002024-04-10 3:29PM EDT477.0049.030.000.000.00-200.00%
SPY240731C004780002024-03-25 9:30AM EDT478.0054.020.000.000.00-100.00%
SPY240731C004790002024-02-05 4:10PM EDT479.0033.5645.3545.870.00-1125.17%
SPY240731C004800002024-04-09 10:37AM EDT480.0047.790.000.000.00-300.00%
SPY240731C004810002024-02-09 11:52AM EDT481.0036.7444.9545.680.00--226.30%
SPY240731C004820002024-02-28 2:46PM EDT482.0039.8652.4453.230.00-2234.43%
SPY240731C004830002024-02-23 1:30PM EDT483.0040.8450.3550.850.00-272732.67%
SPY240731C004840002024-04-03 11:30AM EDT484.0048.840.000.000.00-200.00%
SPY240731C004850002024-04-12 12:35PM EDT485.0040.450.000.000.00-400.00%
SPY240731C004860002024-04-11 2:03PM EDT486.0044.400.000.000.00-1000.00%
SPY240731C004870002024-02-13 4:50PM EDT487.0027.8141.3541.910.00--026.26%
SPY240731C004880002024-04-11 10:12AM EDT488.0038.330.000.000.00-100.00%
SPY240731C004890002024-03-21 9:33AM EDT489.0047.260.000.000.00-2000.00%
SPY240731C004900002024-04-12 12:35PM EDT490.0036.340.000.000.00-200.00%
SPY240731C004910002024-02-12 1:20PM EDT491.0031.8539.4140.000.00-151726.70%
SPY240731C004920002024-04-08 1:17PM EDT492.0040.160.000.000.00-200.00%
SPY240731C004930002024-03-27 3:57PM EDT493.0042.830.000.000.00-200.00%
SPY240731C004940002024-03-01 12:00PM EDT494.0033.3242.0242.740.00-228230.89%
SPY240731C004950002024-04-12 2:04PM EDT495.0031.290.000.000.00-5900.00%
SPY240731C004960002024-04-08 9:32AM EDT496.0037.250.000.000.00-1500.00%
SPY240731C004970002024-04-08 10:24AM EDT497.0036.230.000.000.00-1000.00%
SPY240731C004980002024-03-12 10:13AM EDT498.0032.2530.8431.140.00-43222.09%
SPY240731C004990002024-04-11 11:52AM EDT499.0030.790.000.000.00-1,01700.00%
SPY240731C005000002024-04-12 1:02PM EDT500.0028.000.000.000.00-700.00%
SPY240731C005010002024-04-12 2:35PM EDT501.0026.880.000.000.00-2500.00%
SPY240731C005020002024-03-18 9:54AM EDT502.0030.480.000.000.00-200.00%
SPY240731C005030002024-03-21 2:10PM EDT503.0035.350.000.000.00-100.00%
SPY240731C005040002024-04-11 12:40PM EDT504.0027.480.000.000.00-1600.00%
SPY240731C005050002024-04-12 3:50PM EDT505.0023.940.000.000.00-1400.00%
SPY240731C005060002024-04-12 9:40AM EDT506.0026.160.000.000.00-3100.00%
SPY240731C005070002024-04-11 1:26PM EDT507.0027.010.000.000.00-3700.00%
SPY240731C005080002024-04-12 2:36PM EDT508.0022.060.000.000.00-600.00%
SPY240731C005090002024-04-12 3:02PM EDT509.0020.860.000.000.00-2100.00%
SPY240731C005100002024-04-12 3:47PM EDT510.0020.710.000.000.00-6500.00%
SPY240731C005110002024-04-12 3:24PM EDT511.0019.890.000.000.00-1000.03%
SPY240731C005150002024-04-12 3:43PM EDT515.0017.520.000.000.00-4500.39%
SPY240731C005200002024-04-12 3:46PM EDT520.0014.770.000.000.00-6200.78%
SPY240731C005250002024-04-12 3:55PM EDT525.0012.030.000.000.00-8801.56%
SPY240731C005300002024-04-12 3:48PM EDT530.009.760.000.000.00-10101.56%
SPY240731C005350002024-04-12 3:43PM EDT535.007.780.000.000.00-4201.56%
SPY240731C005400002024-04-12 3:57PM EDT540.006.150.000.000.00-1,11001.56%
SPY240731C005450002024-04-12 12:46PM EDT545.005.100.000.000.00-1003.13%
SPY240731C005500002024-04-12 3:45PM EDT550.003.620.000.000.00-1403.13%
SPY240731C005550002024-04-12 3:58PM EDT555.002.700.000.000.00-7603.13%
SPY240731C005600002024-04-12 3:31PM EDT560.001.920.000.000.00-3303.13%
SPY240731C005650002024-04-12 3:57PM EDT565.001.440.000.000.00-2903.13%
SPY240731C005700002024-04-12 2:31PM EDT570.001.060.000.000.00-23903.13%
SPY240731C005750002024-04-12 3:25PM EDT575.000.770.000.000.00-1103.13%
SPY240731C005800002024-04-12 3:46PM EDT580.000.580.000.000.00-1506.25%
SPY240731C005850002024-04-12 3:55PM EDT585.000.430.000.000.00-1806.25%
SPY240731C005900002024-04-11 1:28PM EDT590.000.440.000.000.00-48706.25%
SPY240731C005950002024-04-12 3:27PM EDT595.000.240.000.000.00-506.25%
SPY240731C006000002024-04-12 3:12PM EDT600.000.190.000.000.00-13506.25%
SPY240731C006050002024-04-11 1:09PM EDT605.000.190.000.000.00-106.25%
SPY240731C006100002024-04-11 11:35AM EDT610.000.150.000.000.00-406.25%
SPY240731C006150002024-04-11 9:39AM EDT615.000.130.000.000.00-106.25%
SPY240731C006200002024-04-11 10:07AM EDT620.000.080.000.000.00-1006.25%
SPY240731C006250002024-04-09 3:39PM EDT625.000.090.000.000.00-1,00106.25%
Opciones de ventapara31 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240731P003200002024-04-12 4:04PM EDT320.000.510.000.000.00-2012.50%
SPY240731P003250002024-04-08 9:49AM EDT325.000.450.000.000.00-2012.50%
SPY240731P003300002024-04-12 12:46PM EDT330.000.630.000.000.00-236012.50%
SPY240731P003350002024-04-12 1:00PM EDT335.000.670.000.000.00-236012.50%
SPY240731P003400002024-04-11 11:53AM EDT340.000.520.000.000.00-1012.50%
SPY240731P003450002024-04-12 10:11AM EDT345.000.650.000.000.00-8012.50%
SPY240731P003500002024-04-12 3:00PM EDT350.000.780.000.000.00-5012.50%
SPY240731P003550002024-04-01 1:41PM EDT355.000.580.000.000.00-1012.50%
SPY240731P003600002024-04-12 9:44AM EDT360.000.710.000.000.00-7012.50%
SPY240731P003650002024-04-11 9:31AM EDT365.000.710.000.000.00-5012.50%
SPY240731P003700002024-04-12 12:52PM EDT370.001.050.000.000.00-5012.50%
SPY240731P003750002024-04-12 4:12PM EDT375.001.010.000.000.00-13012.50%
SPY240731P003800002024-04-12 11:12AM EDT380.001.190.000.000.00-2012.50%
SPY240731P003850002024-04-12 9:58AM EDT385.001.020.000.000.00-1012.50%
SPY240731P003900002024-04-10 1:29PM EDT390.001.010.000.000.00-5012.50%
SPY240731P003950002024-04-12 2:10PM EDT395.001.380.000.000.00-1012.50%
SPY240731P004000002024-04-12 3:51PM EDT400.001.440.000.000.00-2506.25%
SPY240731P004050002024-04-12 2:13PM EDT405.001.610.000.000.00-1106.25%
SPY240731P004100002024-04-12 2:13PM EDT410.001.740.000.000.00-22206.25%
SPY240731P004150002024-04-10 12:56PM EDT415.001.490.000.000.00-406.25%
SPY240731P004200002024-04-12 3:02PM EDT420.002.130.000.000.00-6506.25%
SPY240731P004250002024-04-11 10:35AM EDT425.001.950.000.000.00-4006.25%
SPY240731P004300002024-04-12 3:57PM EDT430.002.330.000.000.00-1606.25%
SPY240731P004350002024-04-12 4:02PM EDT435.002.510.000.000.00-31806.25%
SPY240731P004390002024-04-11 10:01AM EDT439.002.360.000.000.00-206.25%
SPY240731P004400002024-04-12 3:27PM EDT440.002.950.000.000.00-42806.25%
SPY240731P004410002024-04-11 10:01AM EDT441.002.450.000.000.00-606.25%
SPY240731P004420002024-04-11 2:17PM EDT442.002.130.000.000.00-1006.25%
SPY240731P004430002024-04-11 10:01AM EDT443.002.560.000.000.00-406.25%
SPY240731P004440002024-04-12 10:43AM EDT444.003.100.000.000.00-206.25%
SPY240731P004450002024-04-12 1:30PM EDT445.003.500.000.000.00-206.25%
SPY240731P004460002024-04-12 2:24PM EDT446.003.240.000.000.00-1006.25%
SPY240731P004470002024-04-12 2:39PM EDT447.003.480.000.000.00-1106.25%
SPY240731P004480002024-04-12 2:40PM EDT448.003.560.000.000.00-106.25%
SPY240731P004490002024-04-12 2:40PM EDT449.003.630.000.000.00-106.25%
SPY240731P004500002024-04-12 3:59PM EDT450.003.370.000.000.00-4806.25%
SPY240731P004510002024-04-10 1:06PM EDT451.003.050.000.000.00-306.25%
SPY240731P004520002024-04-09 11:03AM EDT452.002.960.000.000.00-106.25%
SPY240731P004530002024-04-12 11:06AM EDT453.003.730.000.000.00-706.25%
SPY240731P004540002024-04-04 3:53PM EDT454.003.360.000.000.00-703.13%
SPY240731P004550002024-04-12 10:57AM EDT455.003.900.000.000.00-203.13%
SPY240731P004560002024-04-12 2:24PM EDT456.003.930.000.000.00-1103.13%
SPY240731P004570002024-04-11 2:40PM EDT457.002.790.000.000.00-2003.13%
SPY240731P004580002024-04-12 11:06AM EDT458.004.100.000.000.00-703.13%
SPY240731P004590002024-04-12 12:28PM EDT459.004.150.000.000.00-603.13%
SPY240731P004600002024-04-12 3:50PM EDT460.004.190.000.000.00-21203.13%
SPY240731P004610002024-04-12 12:57PM EDT461.004.530.000.000.00-203.13%
SPY240731P004620002024-04-09 3:15PM EDT462.003.510.000.000.00-1003.13%
SPY240731P004630002024-04-12 9:43AM EDT463.003.810.000.000.00-503.13%
SPY240731P004640002024-04-10 9:41AM EDT464.003.950.000.000.00-103.13%
SPY240731P004650002024-04-12 1:57PM EDT465.004.810.000.000.00-26703.13%
SPY240731P004660002024-04-11 2:18PM EDT466.003.440.000.000.00-1003.13%
SPY240731P004670002024-04-12 9:41AM EDT467.004.130.000.000.00-4803.13%
SPY240731P004680002024-04-02 10:32AM EDT468.003.910.000.000.00-203.13%
SPY240731P004690002024-04-12 10:36AM EDT469.005.000.000.000.00-103.13%
SPY240731P004700002024-04-12 4:03PM EDT470.005.060.000.000.00-4003.13%
SPY240731P004710002024-04-09 11:05AM EDT471.004.380.000.000.00-103.13%
SPY240731P004720002024-04-11 2:17PM EDT472.003.900.000.000.00-1103.13%
SPY240731P004730002024-04-02 1:44PM EDT473.004.220.000.000.00-103.13%
SPY240731P004740002024-04-10 9:30AM EDT474.004.900.000.000.00-103.13%
SPY240731P004750002024-04-12 3:59PM EDT475.005.700.000.000.00-303.13%
SPY240731P004760002024-04-12 9:35AM EDT476.005.050.000.000.00-303.13%
SPY240731P004770002024-04-12 12:19PM EDT477.006.050.000.000.00-203.13%
SPY240731P004780002024-04-10 3:03PM EDT478.005.490.000.000.00-103.13%
SPY240731P004790002024-04-12 3:43PM EDT479.006.370.000.000.00-303.13%
SPY240731P004800002024-04-12 3:50PM EDT480.006.400.000.000.00-33803.13%
SPY240731P004810002024-04-05 10:02AM EDT481.005.710.000.000.00-103.13%
SPY240731P004820002024-04-12 3:02PM EDT482.007.210.000.000.00-503.13%
SPY240731P004830002024-04-12 3:18PM EDT483.007.480.000.000.00-201.56%
SPY240731P004840002024-04-12 12:30PM EDT484.007.170.000.000.00-101.56%
SPY240731P004850002024-04-12 3:55PM EDT485.007.280.000.000.00-62501.56%
SPY240731P004860002024-04-12 1:17PM EDT486.007.790.000.000.00-101.56%
SPY240731P004870002024-04-12 3:16PM EDT487.008.260.000.000.00-7401.56%
SPY240731P004880002024-04-09 10:09AM EDT488.005.780.000.000.00-201.56%
SPY240731P004890002024-04-11 10:14AM EDT489.007.250.000.000.00-101.56%
SPY240731P004900002024-04-12 4:08PM EDT490.008.100.000.000.00-66601.56%
SPY240731P004910002024-04-11 10:07AM EDT491.007.500.000.000.00-601.56%
SPY240731P004920002024-04-12 11:21AM EDT492.008.320.000.000.00-301.56%
SPY240731P004930002024-04-12 10:32AM EDT493.008.320.000.000.00-101.56%
SPY240731P004940002024-04-03 3:54PM EDT494.006.310.000.000.00-1401.56%
SPY240731P004950002024-04-12 3:46PM EDT495.009.200.000.000.00-1001.56%
SPY240731P004960002024-04-12 3:50PM EDT496.009.660.000.000.00-3201.56%
SPY240731P004970002024-04-09 10:48AM EDT497.008.500.000.000.00-101.56%
SPY240731P004980002024-04-10 11:30AM EDT498.008.460.000.000.00-300.78%
SPY240731P004990002024-04-12 3:00PM EDT499.0010.990.000.000.00-2000.78%
SPY240731P005000002024-04-12 3:58PM EDT500.0010.580.000.000.00-20400.78%
SPY240731P005010002024-04-12 3:57PM EDT501.0010.830.000.000.00-24000.78%
SPY240731P005020002024-04-09 12:07PM EDT502.008.830.000.000.00-800.78%
SPY240731P005030002024-04-12 12:32PM EDT503.0011.680.000.000.00-100.78%
SPY240731P005040002024-04-11 11:36AM EDT504.0010.320.000.000.00-100.78%
SPY240731P005050002024-04-12 3:57PM EDT505.0012.040.000.000.00-6400.39%
SPY240731P005060002024-04-11 10:06AM EDT506.0010.960.000.000.00-100.39%
SPY240731P005070002024-04-12 2:48PM EDT507.0013.270.000.000.00-1700.39%
SPY240731P005080002024-04-12 3:12PM EDT508.0013.700.000.000.00-1200.20%
SPY240731P005090002024-04-12 11:21AM EDT509.0012.690.000.000.00-100.20%
SPY240731P005100002024-04-12 3:43PM EDT510.0013.790.000.000.00-11800.10%
SPY240731P005110002024-04-12 4:08PM EDT511.0013.890.000.000.00-7100.00%
SPY240731P005150002024-04-12 3:56PM EDT515.0015.690.000.000.00-13500.00%
SPY240731P005200002024-04-12 4:01PM EDT520.0017.720.000.000.00-87800.00%
SPY240731P005250002024-04-12 3:32PM EDT525.0021.250.000.000.00-4700.00%
SPY240731P005300002024-04-12 3:47PM EDT530.0023.500.000.000.00-1300.00%
SPY240731P005350002024-04-12 2:48PM EDT535.0027.410.000.000.00-100.00%
SPY240731P005400002024-04-12 3:04PM EDT540.0031.320.000.000.00-700.00%
SPY240731P005450002024-04-11 3:15PM EDT545.0027.550.000.000.00-1700.00%
SPY240731P005500002024-04-10 3:57PM EDT550.0035.360.000.000.00-1000.00%
SPY240731P005550002024-04-12 10:47AM EDT555.0042.320.000.000.00-300.00%
SPY240731P005650002024-04-12 10:53AM EDT565.0052.770.000.000.00-300.00%
SPY240731P005700002024-04-12 10:54AM EDT570.0057.490.000.000.00-300.00%
SPY240731P005800002024-04-05 9:30AM EDT580.0065.830.000.000.00-1000.00%
SPY240731P005850002024-04-11 10:26AM EDT585.0072.120.000.000.00-200.00%
SPY240731P006050002024-03-14 1:29PM EDT605.0093.0093.6794.310.00-2013.82%