Mercados españoles abiertos en 54 mins

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
499,52-1,03 (-0,21%)
Al cierre: 04:00PM EDT
498,67 -0,85 (-0,17%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240816C002000002024-04-18 9:58AM EDT200.00303.200.000.000.00-200.00%
SPY240816C002050002024-01-29 4:02PM EDT205.00288.23302.40303.520.00--3115.50%
SPY240816C002100002024-01-29 4:02PM EDT210.00283.44297.42298.540.00--2112.83%
SPY240816C002150002024-01-29 4:02PM EDT215.00278.60292.77293.880.00--1111.33%
SPY240816C002250002024-04-01 9:46AM EDT225.00302.580.000.000.00--00.00%
SPY240816C002350002024-04-17 11:11AM EDT235.00271.260.000.000.00-200.00%
SPY240816C002400002024-04-01 9:47AM EDT240.00287.770.000.000.00-200.00%
SPY240816C002450002024-04-01 9:47AM EDT245.00282.910.000.000.00--00.00%
SPY240816C002500002024-04-17 11:10AM EDT250.00256.650.000.000.00-200.00%
SPY240816C002550002024-04-01 9:47AM EDT255.00273.150.000.000.00-200.00%
SPY240816C002600002024-04-01 9:49AM EDT260.00268.260.000.000.00-200.00%
SPY240816C002700002024-04-01 9:53AM EDT270.00258.430.000.000.00-200.00%
SPY240816C002800002024-02-29 3:28PM EDT280.00232.21247.50248.710.00--3121.47%
SPY240816C003000002024-03-14 3:11PM EDT300.00217.35215.39216.110.00-2189.14%
SPY240816C003050002024-04-15 11:44AM EDT305.00211.560.000.000.00-900.00%
SPY240816C003150002024-03-22 2:56PM EDT315.00213.340.000.000.00-100.00%
SPY240816C003200002024-04-17 12:44PM EDT320.00184.800.000.000.00-100.00%
SPY240816C003250002024-03-15 3:08PM EDT325.00191.99191.06191.750.00--179.69%
SPY240816C003300002024-03-20 2:53PM EDT330.00196.120.000.000.00-100.00%
SPY240816C003350002024-04-18 3:25PM EDT335.00169.770.000.000.00-1200.00%
SPY240816C003450002024-01-29 4:02PM EDT345.00153.35166.94167.790.00--7464.85%
SPY240816C003500002024-04-03 1:03PM EDT350.00176.800.000.000.00-600.00%
SPY240816C003550002024-04-01 11:02AM EDT355.00173.910.000.000.00--00.00%
SPY240816C003600002024-03-27 1:42PM EDT360.00167.410.000.000.00-100.00%
SPY240816C003650002024-01-29 4:02PM EDT365.00134.32147.74148.530.00--7558.90%
SPY240816C003700002024-03-20 3:33PM EDT370.00158.420.000.000.00-200.00%
SPY240816C003750002024-04-03 10:14AM EDT375.00152.280.000.000.00-100.00%
SPY240816C003800002024-04-10 9:49AM EDT380.00140.120.000.000.00-100.00%
SPY240816C003850002024-02-07 4:31PM EDT385.00122.49134.85135.800.00--061.88%
SPY240816C003900002024-04-04 10:46AM EDT390.00140.350.000.000.00-200.00%
SPY240816C003950002024-04-16 10:52AM EDT395.00115.910.000.000.00-400.00%
SPY240816C004000002024-03-15 3:33PM EDT400.00119.80118.60119.250.00-64654.43%
SPY240816C004050002024-04-18 9:55AM EDT405.00103.960.000.000.00-100.00%
SPY240816C004100002024-04-16 10:52AM EDT410.00101.710.000.000.00-800.00%
SPY240816C004150002024-03-18 4:01PM EDT415.00108.0993.9394.670.00-631737.00%
SPY240816C004200002024-04-16 10:37AM EDT420.0091.940.000.000.00-200.00%
SPY240816C004250002024-04-18 2:39PM EDT425.0083.150.000.000.00-500.00%
SPY240816C004300002024-04-18 11:40AM EDT430.0082.000.000.000.00-200.00%
SPY240816C004350002024-04-17 12:43PM EDT435.0075.040.000.000.00-600.00%
SPY240816C004400002024-04-18 3:09PM EDT440.0069.930.000.000.00-200.00%
SPY240816C004450002024-04-17 11:20AM EDT445.0068.550.000.000.00-300.00%
SPY240816C004500002024-04-17 11:29AM EDT450.0064.030.000.000.00-50100.00%
SPY240816C004550002024-04-18 1:20PM EDT455.0056.540.000.000.00-1500.00%
SPY240816C004600002024-04-18 2:51PM EDT460.0051.600.000.000.00-100.00%
SPY240816C004650002024-04-18 12:32PM EDT465.0050.050.000.000.00-500.00%
SPY240816C004700002024-04-17 12:48PM EDT470.0044.600.000.000.00-1100.00%
SPY240816C004710002024-04-10 9:50AM EDT471.0055.100.000.000.00-200.00%
SPY240816C004720002024-04-17 1:51PM EDT472.0044.550.000.000.00-100.00%
SPY240816C004730002024-04-17 11:41AM EDT473.0043.530.000.000.00-500.00%
SPY240816C004740002024-04-01 11:05AM EDT474.0060.920.000.000.00-100.00%
SPY240816C004750002024-04-18 3:55PM EDT475.0039.430.000.000.00-2400.00%
SPY240816C004760002024-04-01 11:04AM EDT476.0059.110.000.000.00-200.00%
SPY240816C004770002024-04-01 11:04AM EDT477.0058.220.000.000.00-100.00%
SPY240816C004780002024-04-18 12:46PM EDT478.0038.750.000.000.00-100.00%
SPY240816C004790002024-04-04 3:25PM EDT479.0050.080.000.000.00-100.00%
SPY240816C004800002024-04-17 3:55PM EDT480.0037.490.000.000.00-1900.00%
SPY240816C004810002024-04-15 1:28PM EDT481.0041.850.000.000.00-800.00%
SPY240816C004820002024-04-02 11:17AM EDT482.0049.880.000.000.00-200.00%
SPY240816C004830002024-04-16 11:37AM EDT483.0037.720.000.000.00-1200.00%
SPY240816C004840002024-02-28 2:39PM EDT484.0040.2352.6653.370.00-2640.25%
SPY240816C004850002024-04-18 3:31PM EDT485.0032.270.000.000.00-100.00%
SPY240816C004860002024-04-15 10:12AM EDT486.0041.400.000.000.00-200.00%
SPY240816C004870002024-04-16 11:40AM EDT487.0034.660.000.000.00-200.00%
SPY240816C004880002024-04-15 11:54AM EDT488.0040.120.000.000.00-300.00%
SPY240816C004890002024-03-28 3:29PM EDT489.0049.660.000.000.00-100.00%
SPY240816C004900002024-04-18 2:31PM EDT490.0028.220.000.000.00-400.00%
SPY240816C004910002024-04-17 11:30AM EDT491.0029.810.000.000.00-1200.00%
SPY240816C004920002024-04-17 3:19PM EDT492.0028.490.000.000.00-100.00%
SPY240816C004930002024-04-18 3:55PM EDT493.0026.000.000.000.00-1200.00%
SPY240816C004940002024-04-17 2:55PM EDT494.0027.130.000.000.00-3300.00%
SPY240816C004950002024-04-18 3:31PM EDT495.0025.130.000.000.00-100.00%
SPY240816C004960002024-04-18 3:47PM EDT496.0024.490.000.000.00-800.00%
SPY240816C004970002024-04-03 1:57PM EDT497.0039.620.000.000.00-200.00%
SPY240816C004980002024-04-18 3:58PM EDT498.0022.810.000.000.00-2400.00%
SPY240816C004990002024-04-18 3:45PM EDT499.0022.640.000.000.00-3100.00%
SPY240816C005000002024-04-18 3:58PM EDT500.0021.510.000.000.00-13100.05%
SPY240816C005050002024-04-18 4:01PM EDT505.0018.730.000.000.00-17800.39%
SPY240816C005100002024-04-18 4:14PM EDT510.0015.750.000.000.00-10200.78%
SPY240816C005150002024-04-18 4:07PM EDT515.0013.130.000.000.00-27501.56%
SPY240816C005200002024-04-18 3:33PM EDT520.0011.010.000.000.00-14901.56%
SPY240816C005250002024-04-18 3:53PM EDT525.008.900.000.000.00-7001.56%
SPY240816C005300002024-04-18 3:42PM EDT530.007.180.000.000.00-6001.56%
SPY240816C005350002024-04-18 3:50PM EDT535.005.720.000.000.00-1,13303.13%
SPY240816C005400002024-04-18 3:43PM EDT540.004.410.000.000.00-6303.13%
SPY240816C005450002024-04-18 3:59PM EDT545.003.290.000.000.00-6903.13%
SPY240816C005500002024-04-18 3:59PM EDT550.002.480.000.000.00-9803.13%
SPY240816C005550002024-04-17 4:01PM EDT555.001.960.000.000.00-703.13%
SPY240816C005600002024-04-18 3:47PM EDT560.001.420.000.000.00-3903.13%
SPY240816C005650002024-04-18 10:55AM EDT565.001.210.000.000.00-403.13%
SPY240816C005700002024-04-18 3:59PM EDT570.000.770.000.000.00-7306.25%
SPY240816C005750002024-04-18 2:45PM EDT575.000.580.000.000.00-2206.25%
SPY240816C005800002024-04-18 4:01PM EDT580.000.450.000.000.00-53006.25%
SPY240816C005850002024-04-18 3:51PM EDT585.000.350.000.000.00-10006.25%
SPY240816C005900002024-04-18 2:28PM EDT590.000.270.000.000.00-406.25%
SPY240816C005950002024-04-18 1:24PM EDT595.000.210.000.000.00-22006.25%
SPY240816C006000002024-04-18 3:11PM EDT600.000.160.000.000.00-11806.25%
SPY240816C006050002024-04-17 10:48AM EDT605.000.150.000.000.00-1006.25%
SPY240816C006100002024-04-17 12:56PM EDT610.000.120.000.000.00-106.25%
SPY240816C006150002024-04-16 9:37AM EDT615.000.130.000.000.00-106.25%
SPY240816C006200002024-04-18 3:48PM EDT620.000.070.000.000.00-906.25%
SPY240816C006250002024-04-16 4:05PM EDT625.000.070.000.000.00-1106.25%
SPY240816C006300002024-04-16 1:53PM EDT630.000.070.000.000.00-94406.25%
SPY240816C006350002024-04-17 10:19AM EDT635.000.060.000.000.00-1006.25%
SPY240816C006400002024-04-05 3:59PM EDT640.000.100.000.000.00-4506.25%
SPY240816C006450002024-04-10 10:17AM EDT645.000.070.000.000.00-106.25%
SPY240816C006500002024-04-18 2:48PM EDT650.000.050.000.000.00-4106.25%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240816P002000002024-04-18 12:47PM EDT200.000.100.000.000.00-18025.00%
SPY240816P002050002024-04-17 3:08PM EDT205.000.110.000.000.00-22025.00%
SPY240816P002100002024-04-04 2:14PM EDT210.000.080.000.000.00-5025.00%
SPY240816P002150002024-04-17 4:02PM EDT215.000.130.000.000.00-1025.00%
SPY240816P002200002024-04-12 11:07AM EDT220.000.170.000.000.00-643025.00%
SPY240816P002250002024-04-18 9:34AM EDT225.000.140.000.000.00-40025.00%
SPY240816P002300002024-04-16 9:30AM EDT230.000.200.000.000.00-1025.00%
SPY240816P002350002024-04-04 2:16PM EDT235.000.130.000.000.00-10025.00%
SPY240816P002400002024-04-18 11:00AM EDT240.000.170.000.000.00-100025.00%
SPY240816P002450002024-04-12 10:37AM EDT245.000.220.000.000.00-1025.00%
SPY240816P002500002024-04-18 11:29AM EDT250.000.200.000.000.00-151025.00%
SPY240816P002550002024-04-17 3:47PM EDT255.000.240.000.000.00-6025.00%
SPY240816P002600002024-04-17 10:52AM EDT260.000.270.000.000.00-20025.00%
SPY240816P002650002024-04-15 3:20PM EDT265.000.370.000.000.00-2025.00%
SPY240816P002700002024-04-11 3:03PM EDT270.000.230.000.000.00-2025.00%
SPY240816P002750002024-04-12 9:57AM EDT275.000.300.000.000.00-1025.00%
SPY240816P002800002024-04-18 9:55AM EDT280.000.350.000.000.00-1025.00%
SPY240816P002850002024-04-15 1:30PM EDT285.000.440.000.000.00-2025.00%
SPY240816P002900002024-04-17 2:40PM EDT290.000.400.000.000.00-3025.00%
SPY240816P002950002024-04-12 12:44PM EDT295.000.500.000.000.00-3012.50%
SPY240816P003000002024-04-18 4:13PM EDT300.000.450.000.000.00-1012.50%
SPY240816P003050002024-04-18 10:40AM EDT305.000.480.000.000.00-200012.50%
SPY240816P003100002024-03-20 2:45PM EDT310.000.500.000.000.00-1012.50%
SPY240816P003150002024-04-15 3:05PM EDT315.000.700.000.000.00-1012.50%
SPY240816P003200002024-04-18 2:39PM EDT320.000.620.000.000.00-1012.50%
SPY240816P003250002024-04-17 11:51AM EDT325.000.690.000.000.00-1012.50%
SPY240816P003300002024-04-18 10:53AM EDT330.000.660.000.000.00-2012.50%
SPY240816P003350002024-04-17 9:53AM EDT335.000.730.000.000.00-3012.50%
SPY240816P003400002024-04-18 10:18AM EDT340.000.780.000.000.00-10012.50%
SPY240816P003450002024-04-17 10:19AM EDT345.000.860.000.000.00-1012.50%
SPY240816P003500002024-04-18 2:35PM EDT350.000.950.000.000.00-107012.50%
SPY240816P003550002024-04-18 11:38AM EDT355.000.900.000.000.00-21012.50%
SPY240816P003600002024-04-18 2:38PM EDT360.001.080.000.000.00-4012.50%
SPY240816P003650002024-04-18 1:24PM EDT365.001.160.000.000.00-2012.50%
SPY240816P003700002024-04-18 1:50PM EDT370.001.200.000.000.00-2012.50%
SPY240816P003750002024-04-18 10:56AM EDT375.001.190.000.000.00-1012.50%
SPY240816P003800002024-04-18 10:18AM EDT380.001.340.000.000.00-10012.50%
SPY240816P003850002024-04-17 10:51AM EDT385.001.430.000.000.00-106.25%
SPY240816P003900002024-04-17 4:00PM EDT390.001.660.000.000.00-1006.25%
SPY240816P003950002024-04-18 2:44PM EDT395.001.760.000.000.00-1206.25%
SPY240816P004000002024-04-18 3:47PM EDT400.001.860.000.000.00-24606.25%
SPY240816P004050002024-04-18 2:45PM EDT405.002.070.000.000.00-806.25%
SPY240816P004100002024-04-18 10:37AM EDT410.002.070.000.000.00-106.25%
SPY240816P004150002024-04-18 2:42PM EDT415.002.480.000.000.00-806.25%
SPY240816P004200002024-04-18 12:20PM EDT420.002.450.000.000.00-106.25%
SPY240816P004250002024-03-28 4:00PM EDT425.002.660.000.000.00-106.25%
SPY240816P004300002024-04-18 3:44PM EDT430.003.110.000.000.00-806.25%
SPY240816P004350002024-04-18 1:17PM EDT435.003.540.000.000.00-4806.25%
SPY240816P004400002024-04-18 4:11PM EDT440.003.830.000.000.00-1806.25%
SPY240816P004450002024-04-18 2:55PM EDT445.004.350.000.000.00-4703.13%
SPY240816P004500002024-04-18 3:58PM EDT450.004.750.000.000.00-14403.13%
SPY240816P004550002024-04-18 2:56PM EDT455.005.350.000.000.00-203.13%
SPY240816P004600002024-04-18 12:16PM EDT460.005.380.000.000.00-1003.13%
SPY240816P004650002024-04-18 3:25PM EDT465.006.550.000.000.00-6103.13%
SPY240816P004700002024-04-18 4:01PM EDT470.007.200.000.000.00-21403.13%
SPY240816P004710002024-04-18 10:28AM EDT471.007.060.000.000.00-101.56%
SPY240816P004720002024-04-16 11:53AM EDT472.007.050.000.000.00-501.56%
SPY240816P004730002024-04-18 2:15PM EDT473.007.960.000.000.00-201.56%
SPY240816P004740002024-04-17 3:38PM EDT474.007.950.000.000.00-8801.56%
SPY240816P004750002024-04-18 2:44PM EDT475.008.260.000.000.00-5,06301.56%
SPY240816P004760002024-04-18 10:28AM EDT476.007.930.000.000.00-101.56%
SPY240816P004770002024-04-18 2:56PM EDT477.008.760.000.000.00-101.56%
SPY240816P004780002024-04-18 2:42PM EDT478.008.900.000.000.00-701.56%
SPY240816P004790002024-04-18 1:41PM EDT479.009.250.000.000.00-201.56%
SPY240816P004800002024-04-18 3:51PM EDT480.008.920.000.000.00-8901.56%
SPY240816P004810002024-04-18 3:50PM EDT481.009.140.000.000.00-101.56%
SPY240816P004820002024-04-18 3:51PM EDT482.009.350.000.000.00-301.56%
SPY240816P004830002024-04-18 10:15AM EDT483.009.330.000.000.00-501.56%
SPY240816P004840002024-04-18 3:50PM EDT484.009.870.000.000.00-7301.56%
SPY240816P004850002024-04-18 3:56PM EDT485.0010.460.000.000.00-4,05901.56%
SPY240816P004860002024-04-18 3:51PM EDT486.0010.300.000.000.00-1300.78%
SPY240816P004870002024-04-18 3:51PM EDT487.0010.560.000.000.00-1400.78%
SPY240816P004880002024-04-18 3:51PM EDT488.0010.850.000.000.00-500.78%
SPY240816P004890002024-04-18 3:52PM EDT489.0011.260.000.000.00-300.78%
SPY240816P004900002024-04-18 4:01PM EDT490.0011.610.000.000.00-19400.78%
SPY240816P004910002024-04-18 3:34PM EDT491.0011.900.000.000.00-3700.78%
SPY240816P004920002024-04-18 3:51PM EDT492.0011.950.000.000.00-200.78%
SPY240816P004930002024-04-18 2:26PM EDT493.0012.450.000.000.00-3000.39%
SPY240816P004940002024-04-18 9:52AM EDT494.0012.620.000.000.00-200.39%
SPY240816P004950002024-04-18 4:01PM EDT495.0013.120.000.000.00-43800.39%
SPY240816P004960002024-04-18 2:42PM EDT496.0013.930.000.000.00-1200.39%
SPY240816P004970002024-04-18 3:59PM EDT497.0014.100.000.000.00-4300.20%
SPY240816P004980002024-04-18 2:35PM EDT498.0014.760.000.000.00-5400.20%
SPY240816P004990002024-04-18 3:07PM EDT499.0014.590.000.000.00-1200.05%
SPY240816P005000002024-04-18 3:57PM EDT500.0015.140.000.000.00-33000.00%
SPY240816P005050002024-04-18 3:50PM EDT505.0016.790.000.000.00-15700.00%
SPY240816P005100002024-04-18 3:06PM EDT510.0019.380.000.000.00-21900.00%
SPY240816P005150002024-04-18 3:10PM EDT515.0021.960.000.000.00-3100.00%
SPY240816P005200002024-04-18 4:11PM EDT520.0025.190.000.000.00-4400.00%
SPY240816P005250002024-04-18 12:48PM EDT525.0027.120.000.000.00-400.00%
SPY240816P005300002024-04-18 2:37PM EDT530.0031.950.000.000.00-1700.00%
SPY240816P005350002024-04-18 11:24AM EDT535.0032.250.000.000.00-700.00%
SPY240816P005400002024-04-18 4:00PM EDT540.0040.850.000.000.00-1800.00%
SPY240816P005450002024-04-18 1:48PM EDT545.0045.200.000.000.00-200.00%
SPY240816P005500002024-04-16 12:17PM EDT550.0045.300.000.000.00-3000.00%
SPY240816P005550002024-04-11 2:02PM EDT555.0036.620.000.000.00-100.00%
SPY240816P005600002024-04-09 11:05AM EDT560.0044.400.000.000.00-100.00%
SPY240816P005650002024-03-11 12:03PM EDT565.0055.2951.3551.810.00-200.00%
SPY240816P005700002024-04-12 3:43PM EDT570.0059.520.000.000.00-400.00%
SPY240816P005750002024-04-10 3:45PM EDT575.0060.590.000.000.00--00.00%
SPY240816P005800002024-03-20 4:06PM EDT580.0059.210.000.000.00-400.00%
SPY240816P006000002024-03-12 10:53AM EDT600.0084.6686.2186.730.00--00.00%
SPY240816P006050002024-02-29 10:30AM EDT605.0097.4481.2682.220.00--00.00%
SPY240816P006150002024-04-18 3:07PM EDT615.00114.960.000.000.00-200.00%
SPY240816P006200002024-04-17 3:47PM EDT620.00118.590.000.000.00-100.00%
SPY240816P006250002024-03-26 4:06PM EDT625.00105.930.000.000.00-100.00%
SPY240816P006300002024-03-18 9:48AM EDT630.00115.78129.04129.880.00-200.00%
SPY240816P006350002024-03-18 9:46AM EDT635.00120.32134.04134.880.00-100.00%