Mercados españoles cerrados

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
500,33+5,17 (+1,04%)
A partir del 03:32PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY250321C001800002024-04-08 10:10AM EDT180.00342.72324.73327.840.00-12171.79%
SPY250321C001850002023-03-03 4:56PM EDT185.00228.50229.50234.500.00-14180.00%
SPY250321C001900002024-04-04 3:38PM EDT190.00328.55315.18318.400.00-21869.68%
SPY250321C001950002024-03-21 3:59PM EDT195.00333.94304.61307.890.00-1255.87%
SPY250321C002000002024-03-21 3:59PM EDT200.00329.26299.91303.180.00-19355.63%
SPY250321C002050002024-04-22 10:22AM EDT205.00298.20301.13304.17+44.70+17.63%32466.82%
SPY250321C002100002024-03-12 2:52PM EDT210.00312.66314.01316.630.00-1494.91%
SPY250321C002150002023-08-30 9:32AM EDT215.00244.50221.00226.000.00-120.00%
SPY250321C002200002023-07-10 9:56AM EDT220.00230.50236.00240.500.00-340.00%
SPY250321C002250002024-01-09 10:30AM EDT225.00254.380.000.000.00-140.00%
SPY250321C002300002024-03-18 2:39PM EDT230.00293.62277.50280.320.00-323261.76%
SPY250321C002350002024-02-16 4:17PM EDT235.00273.14282.84285.950.00-1276.83%
SPY250321C002400002023-07-26 9:32AM EDT240.00228.00206.50210.500.00-5180.00%
SPY250321C002450002024-02-29 11:15AM EDT245.00272.10286.20288.890.00-1589.59%
SPY250321C002500002024-04-09 9:52AM EDT250.00278.67258.84261.820.00-215658.54%
SPY250321C002550002024-04-09 11:32AM EDT255.00271.00254.14257.090.00-12357.61%
SPY250321C002600002024-04-16 9:30AM EDT260.00253.10249.46252.380.00-19656.72%
SPY250321C002650002023-06-30 3:31PM EDT265.00192.50204.50209.500.00-110.00%
SPY250321C002700002024-03-15 11:23AM EDT270.00251.88250.54253.040.00-6668.23%
SPY250321C002750002023-12-04 11:34AM EDT275.00191.55204.14207.970.00--10.00%
SPY250321C002800002023-12-07 3:32PM EDT280.00190.55198.61202.470.00-7110.00%
SPY250321C002850002023-12-04 11:34AM EDT285.00182.59194.93198.790.00-6120.00%
SPY250321C002900002023-12-04 11:32AM EDT290.00178.06190.46194.340.00-230.00%
SPY250321C002950002023-02-01 5:07PM EDT295.00144.84133.50138.500.00-120.00%
SPY250321C003000002024-04-18 3:32PM EDT300.00211.59211.92214.610.00-2334151.22%
SPY250321C003050002024-02-15 2:28PM EDT305.00209.10217.76220.390.00-11460.21%
SPY250321C003100002024-04-22 11:06AM EDT310.00199.21202.63205.25-26.29-11.66%51849.44%
SPY250321C003150002024-02-22 11:00AM EDT315.00203.54218.84221.120.00-61167.55%
SPY250321C003200002024-03-01 2:08PM EDT320.00206.07216.22218.460.00-62568.08%
SPY250321C003250002024-04-15 3:35PM EDT325.00194.56188.91191.420.00-57347.02%
SPY250321C003300002024-04-18 11:43AM EDT330.00187.41184.29186.780.00-11146.18%
SPY250321C003350002024-03-14 2:21PM EDT335.00194.91190.30192.450.00-812154.04%
SPY250321C003400002024-04-17 1:50PM EDT340.00177.75174.93177.360.00-12744.36%
SPY250321C003450002024-01-19 11:26AM EDT345.00149.84168.39172.280.00-1843.09%
SPY250321C003500002024-04-17 12:04PM EDT350.00167.50165.77168.130.00-124742.73%
SPY250321C003550002024-03-05 2:18PM EDT355.00169.07174.35176.160.00-167351.96%
SPY250321C003600002024-04-09 12:58PM EDT360.00173.83156.80159.080.00-22741.25%
SPY250321C003650002024-02-13 10:48AM EDT365.00148.00165.66168.060.00-211350.57%
SPY250321C003700002024-03-15 3:25PM EDT370.00159.69158.41160.330.00-10031248.07%
SPY250321C003750002024-03-01 12:26PM EDT375.00153.80165.68167.580.00-139055.17%
SPY250321C003800002024-04-04 9:30AM EDT380.00162.53138.61140.760.00-21,20438.04%
SPY250321C003850002024-03-27 3:46PM EDT385.00156.30134.28136.380.00-263237.39%
SPY250321C003900002024-04-17 2:58PM EDT390.00132.12129.83131.760.00-110436.54%
SPY250321C003950002024-04-19 2:07PM EDT395.00122.92125.28127.300.00-611035.81%
SPY250321C004000002024-04-19 2:03PM EDT400.00117.40120.98122.960.00-472535.16%
SPY250321C004050002024-04-22 9:42AM EDT405.00114.00116.61118.55-0.69-0.60%13234.44%
SPY250321C004100002024-04-19 9:32AM EDT410.00112.21112.30114.200.00-113333.76%
SPY250321C004150002024-04-04 9:43AM EDT415.00130.00108.00109.850.00-19333.06%
SPY250321C004200002024-04-22 2:34PM EDT420.00105.75103.70105.50+5.59+5.58%143532.36%
SPY250321C004250002024-04-19 3:42PM EDT425.0095.0099.37101.130.00-72,20431.62%
SPY250321C004300002024-04-17 1:17PM EDT430.0097.7495.3097.010.00-281931.04%
SPY250321C004350002024-04-22 9:31AM EDT435.0089.2091.0392.70+1.90+2.18%144730.31%
SPY250321C004400002024-04-19 10:13AM EDT440.0086.9287.0188.630.00-270629.72%
SPY250321C004450002024-04-19 12:38PM EDT445.0080.1082.9984.550.00-352729.10%
SPY250321C004500002024-04-22 2:53PM EDT450.0079.0378.9680.48+3.53+4.68%440428.47%
SPY250321C004550002024-04-19 11:07AM EDT455.0074.5875.0476.500.00-239027.87%
SPY250321C004600002024-04-18 12:45PM EDT460.0073.4071.1572.570.00-1630027.27%
SPY250321C004650002024-04-22 9:43AM EDT465.0065.2567.3268.67-2.05-3.05%138326.67%
SPY250321C004700002024-04-19 12:27PM EDT470.0061.1563.5664.870.00-10167926.09%
SPY250321C004750002024-04-19 3:32PM EDT475.0057.5059.9161.050.00-3476925.48%
SPY250321C004800002024-04-22 2:13PM EDT480.0057.3456.2457.40-1.97-3.32%468624.92%
SPY250321C004850002024-04-22 2:03PM EDT485.0054.1852.6453.83+4.18+8.36%3962824.38%
SPY250321C004900002024-04-22 1:44PM EDT490.0049.1849.2650.31-0.52-1.05%12,07923.83%
SPY250321C004950002024-04-22 2:56PM EDT495.0046.4945.8746.92+3.31+7.67%291,21523.31%
SPY250321C005000002024-04-22 1:44PM EDT500.0042.4942.6143.60+2.54+6.36%341,18422.79%
SPY250321C005050002024-04-22 2:37PM EDT505.0040.7839.6540.37+3.53+9.48%111,02022.27%
SPY250321C005100002024-04-22 1:53PM EDT510.0037.5036.4537.14+3.36+9.84%81,91821.71%
SPY250321C005150002024-04-22 3:14PM EDT515.0033.8133.4934.08+1.82+5.69%72,62821.19%
SPY250321C005200002024-04-19 4:10PM EDT520.0028.6330.7331.080.00-894720.65%
SPY250321C005250002024-04-19 3:50PM EDT525.0025.9028.1628.310.00-3811,27520.18%
SPY250321C005300002024-04-22 2:16PM EDT530.0026.0225.5125.66+2.32+9.79%653,79319.71%
SPY250321C005350002024-04-22 1:09PM EDT535.0022.0823.0623.21-0.94-4.08%3284,47219.29%
SPY250321C005400002024-04-22 2:53PM EDT540.0020.7620.7220.84+1.51+7.84%1,9776,73818.85%
SPY250321C005450002024-04-22 2:37PM EDT545.0019.0018.5518.69+2.10+12.43%477,40918.47%
SPY250321C005500002024-04-19 3:59PM EDT550.0014.9716.4816.61-0.21-1.38%15,23118.06%
SPY250321C005550002024-04-22 2:26PM EDT555.0015.1314.6014.73+1.71+12.74%72,20817.70%
SPY250321C005600002024-04-22 11:15AM EDT560.0011.4712.8913.01-0.33-2.80%124,03817.36%
SPY250321C005650002024-04-22 9:44AM EDT565.0010.5511.2811.39+0.30+2.93%15,87717.01%
SPY250321C005700002024-04-22 2:17PM EDT570.0010.239.889.97+1.23+13.67%285,15016.71%
SPY250321C005750002024-04-22 2:38PM EDT575.008.958.578.68+0.99+12.44%47,68716.42%
SPY250321C005800002024-04-22 2:16PM EDT580.007.707.447.54-0.05-0.65%14,83516.16%
SPY250321C005850002024-04-19 2:09PM EDT585.006.126.426.520.00-93,70415.92%
SPY250321C005900002024-04-22 2:10PM EDT590.005.705.535.62+0.65+12.87%132,81115.70%
SPY250321C005950002024-04-19 3:10PM EDT595.004.354.734.830.00-1274515.50%
SPY250321C006000002024-04-22 2:31PM EDT600.004.254.064.14+0.55+14.86%124,89715.31%
SPY250321C006050002024-04-22 12:35PM EDT605.003.163.473.54-0.02-0.63%328015.14%
SPY250321C006100002024-04-22 12:06PM EDT610.002.732.963.04-0.03-1.09%101,06815.02%
SPY250321C006150002024-04-19 12:25PM EDT615.002.452.532.610.00-173614.91%
SPY250321C006200002024-04-22 1:27PM EDT620.002.092.162.22+0.04+1.95%11,89814.78%
SPY250321C006250002024-04-22 10:45AM EDT625.001.671.841.90-0.02-1.18%402,27314.69%
SPY250321C006300002024-04-22 12:24PM EDT630.001.461.581.63-0.09-5.81%413,50014.62%
SPY250321C006350002024-04-22 1:34PM EDT635.001.331.351.41-0.18-11.92%11,08414.59%
SPY250321C006400002024-04-16 9:45AM EDT640.001.601.161.210.00-22214.54%
SPY250321C006450002024-04-18 10:26AM EDT645.001.150.991.040.00-132114.50%
SPY250321C006500002024-04-22 2:28PM EDT650.000.920.860.90-0.15-14.02%21,30614.48%
SPY250321C006550002024-04-18 3:38PM EDT655.000.840.750.790.00-1,0544,57314.51%
SPY250321C006600002024-04-19 10:28AM EDT660.000.610.640.69-0.10-14.08%14,36714.53%
SPY250321C006650002024-04-17 12:38PM EDT665.000.630.560.600.00-16614.53%
SPY250321C006700002024-04-19 10:28AM EDT670.000.480.500.53-0.07-12.73%13,83614.58%
SPY250321C006750002024-04-22 1:46PM EDT675.000.450.430.47-0.03-6.25%265,70114.62%
SPY250321C006800002024-04-22 12:14PM EDT680.000.370.380.41-0.03-7.50%116814.64%
SPY250321C006850002024-04-19 10:26AM EDT685.000.360.330.370.00-15414.72%
SPY250321C006900002024-04-22 12:14PM EDT690.000.290.290.33-0.03-9.38%127214.78%
SPY250321C006950002024-04-19 3:36PM EDT695.000.270.270.290.00-3011,02114.82%
SPY250321C007000002024-04-22 11:26AM EDT700.000.210.250.26-0.02-8.70%54,84614.89%
SPY250321C007050002024-04-19 3:24PM EDT705.000.220.200.240.00-715415.02%
SPY250321C007100002024-04-22 11:33AM EDT710.000.160.180.21-0.04-20.00%1112415.03%
SPY250321C007150002024-04-10 1:08PM EDT715.000.330.160.190.00-23515.11%
SPY250321C007200002024-04-16 1:13PM EDT720.000.220.140.180.00-4512615.26%
SPY250321C007250002024-04-19 10:48AM EDT725.000.180.120.160.00-13915.31%
SPY250321C007300002024-04-04 2:43PM EDT730.000.110.110.15-0.14-56.00%102915.45%
SPY250321C007350002024-03-21 11:11AM EDT735.000.340.070.150.00-22715.70%
SPY250321C007400002024-04-15 1:51PM EDT740.000.170.080.120.00-22715.55%
SPY250321C007450002024-04-12 1:18PM EDT745.000.140.070.110.00-225915.65%
SPY250321C007500002024-04-19 4:05PM EDT750.000.100.070.110.00-101915.87%
SPY250321C007550002024-04-19 3:15PM EDT755.000.060.060.100.00-20723115.94%
SPY250321C007600002024-04-19 12:05PM EDT760.000.090.050.090.00-20233015.99%
SPY250321C007650002024-04-22 10:18AM EDT765.000.080.050.09-0.09-52.94%12616.21%
SPY250321C007700002024-04-19 3:15PM EDT770.000.050.050.080.00-11138516.26%
Opciones de ventapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY250321P001800002024-04-22 12:24PM EDT180.000.440.420.46-0.08-15.38%52,15046.24%
SPY250321P001850002024-04-19 2:15PM EDT185.000.570.450.480.00-16845.31%
SPY250321P001900002024-01-16 1:24PM EDT190.000.730.580.660.00-22546.11%
SPY250321P001950002024-04-16 1:57PM EDT195.000.670.520.550.00-404743.85%
SPY250321P002000002024-04-19 3:17PM EDT200.000.700.550.580.00-101,47043.05%
SPY250321P002050002024-04-22 10:27AM EDT205.000.650.590.62-0.09-12.16%35642.36%
SPY250321P002100002024-04-17 11:17AM EDT210.000.770.620.660.00-14,04841.66%
SPY250321P002150002024-03-26 2:35PM EDT215.000.700.660.690.00-340740.87%
SPY250321P002200002024-04-16 1:57PM EDT220.000.900.700.740.00-208640.25%
SPY250321P002250002024-04-15 1:51PM EDT225.000.980.750.780.00-13539.54%
SPY250321P002300002024-04-15 2:47PM EDT230.001.040.790.830.00-819438.89%
SPY250321P002350002024-04-19 12:56PM EDT235.001.070.840.880.00-217138.25%
SPY250321P002400002024-04-17 12:32PM EDT240.001.160.890.920.00-214237.53%
SPY250321P002450002024-04-19 12:59PM EDT245.001.190.940.980.00-250436.94%
SPY250321P002500002024-04-18 2:22PM EDT250.001.240.991.030.00-71,12536.27%
SPY250321P002550002024-04-15 10:22AM EDT255.001.251.061.090.00-712935.66%
SPY250321P002600002024-04-22 10:45AM EDT260.001.251.111.15-0.15-10.71%11,68535.04%
SPY250321P002650002024-04-22 1:25PM EDT265.001.241.181.22-0.28-18.42%284334.46%
SPY250321P002700002024-04-22 1:55PM EDT270.001.241.251.28-0.26-17.33%2087033.83%
SPY250321P002750002024-04-17 2:03PM EDT275.001.631.321.350.00-16933.24%
SPY250321P002800002024-04-19 11:27AM EDT280.001.741.391.430.00-11,20232.68%
SPY250321P002850002024-04-18 11:10AM EDT285.001.731.461.510.00-189232.11%
SPY250321P002900002024-04-18 9:52AM EDT290.001.921.551.590.00-121,28331.53%
SPY250321P002950002024-04-22 11:14AM EDT295.001.861.631.67-0.19-9.27%221,47330.94%
SPY250321P003000002024-04-22 10:51AM EDT300.001.951.731.77-0.27-12.16%21,92230.41%
SPY250321P003050002024-04-22 9:43AM EDT305.002.131.821.86+0.14+7.04%224729.84%
SPY250321P003100002024-04-19 11:40AM EDT310.002.411.931.970.00-136929.32%
SPY250321P003150002024-04-16 11:05AM EDT315.002.652.042.080.00-128328.78%
SPY250321P003200002024-04-19 11:47AM EDT320.002.682.152.200.00-193228.27%
SPY250321P003250002024-04-19 4:06PM EDT325.002.872.272.320.00-237727.74%
SPY250321P003300002024-04-22 12:57PM EDT330.002.582.412.45-0.40-13.42%692327.22%
SPY250321P003350002024-04-22 9:45AM EDT335.002.912.562.60-0.28-8.78%52,31626.73%
SPY250321P003400002024-04-22 1:02PM EDT340.002.862.712.75-0.56-16.37%1332,14526.23%
SPY250321P003450002024-04-17 2:35PM EDT345.003.302.872.91-0.24-6.78%136425.73%
SPY250321P003500002024-04-22 3:12PM EDT350.003.073.043.09-0.73-19.21%1541,23525.26%
SPY250321P003550002024-04-22 12:45PM EDT355.003.473.233.28-0.54-13.47%764224.79%
SPY250321P003600002024-04-22 2:54PM EDT360.003.493.433.47-0.74-17.49%782,22824.30%
SPY250321P003650002024-04-12 3:54PM EDT365.004.153.643.690.00-343923.84%
SPY250321P003700002024-04-22 9:46AM EDT370.004.413.873.92-0.21-4.55%141423.38%
SPY250321P003750002024-04-19 12:22PM EDT375.005.164.124.180.00-444322.94%
SPY250321P003800002024-04-22 2:53PM EDT380.004.464.394.44-0.90-16.79%268922.48%
SPY250321P003850002024-04-19 2:07PM EDT385.005.714.674.740.00-158722.05%
SPY250321P003900002024-04-22 2:58PM EDT390.005.034.995.04-1.23-19.65%53,18121.60%
SPY250321P003950002024-04-19 12:24PM EDT395.005.385.315.57-1.27-19.10%81,25621.40%
SPY250321P004000002024-04-22 3:00PM EDT400.005.705.685.74-1.13-16.54%182,45320.75%
SPY250321P004050002024-04-22 12:27PM EDT405.006.576.086.13-0.91-12.17%512,86020.32%
SPY250321P004100002024-04-22 2:49PM EDT410.006.586.496.56-1.59-19.46%1193919.91%
SPY250321P004150002024-04-22 2:17PM EDT415.006.956.947.03-1.39-16.67%91,67019.51%
SPY250321P004200002024-04-22 2:52PM EDT420.007.517.457.52-1.65-18.01%341,86219.09%
SPY250321P004250002024-04-22 1:38PM EDT425.008.157.978.05-1.46-15.19%263,50818.68%
SPY250321P004300002024-04-22 2:19PM EDT430.008.568.568.85-1.83-17.61%92,91518.46%
SPY250321P004350002024-04-22 2:48PM EDT435.009.309.189.28-1.25-11.85%121,46217.89%
SPY250321P004400002024-04-22 1:40PM EDT440.0010.099.869.94-1.96-16.27%81,71017.48%
SPY250321P004450002024-04-19 3:47PM EDT445.0011.6310.5910.68-1.19-9.28%163117.09%
SPY250321P004500002024-04-22 3:14PM EDT450.0011.4811.3811.50-2.05-15.15%682,08216.71%
SPY250321P004550002024-04-19 3:37PM EDT455.0013.4112.2412.34-1.30-8.84%199416.31%
SPY250321P004600002024-04-22 1:39PM EDT460.0013.5213.1613.28-1.95-12.61%12,29515.92%
SPY250321P004650002024-04-22 11:05AM EDT465.0015.7914.1614.27-0.32-1.99%122,63315.51%
SPY250321P004700002024-04-22 2:14PM EDT470.0015.1815.2115.32-2.87-15.90%37,69015.10%
SPY250321P004750002024-04-22 1:53PM EDT475.0016.3216.3516.51-3.28-16.73%117,84514.71%
SPY250321P004800002024-04-22 12:49PM EDT480.0018.6717.5917.72-1.98-9.59%87,42014.28%
SPY250321P004850002024-04-22 1:39PM EDT485.0019.3518.9219.05-2.65-12.05%5431,37813.85%
SPY250321P004900002024-04-22 2:40PM EDT490.0020.2920.3820.54-3.81-15.81%393,16813.45%
SPY250321P004950002024-04-22 3:04PM EDT495.0021.9921.8922.04-3.37-13.29%691,10312.98%
SPY250321P005000002024-04-22 3:04PM EDT500.0023.6923.5923.74-3.74-13.63%3703,17612.54%
SPY250321P005050002024-04-22 2:21PM EDT505.0025.1525.4025.57-4.30-14.60%1642,73312.09%
SPY250321P005100002024-04-22 10:20AM EDT510.0029.5027.3627.52-2.24-7.06%12,39811.62%
SPY250321P005150002024-04-22 1:09PM EDT515.0030.7429.4929.66-3.05-9.03%212,61511.14%
SPY250321P005200002024-04-22 1:13PM EDT520.0032.9631.5432.20-3.23-8.93%11916,48310.76%
SPY250321P005250002024-04-22 9:50AM EDT525.0036.5833.9134.84-2.45-6.28%284810.32%
SPY250321P005300002024-04-22 12:39PM EDT530.0039.3436.5537.69-3.14-7.39%43,3349.87%
SPY250321P005350002024-04-19 2:59PM EDT535.0045.2039.4440.640.00-22,5649.30%
SPY250321P005400002024-04-22 1:28PM EDT540.0043.3242.6243.81-5.16-10.64%48,0828.68%
SPY250321P005450002024-04-18 1:41PM EDT545.0049.0046.0447.490.00-15,2648.20%
SPY250321P005500002024-04-15 10:24AM EDT550.0042.4349.6451.200.00-26,0547.42%
SPY250321P005550002024-04-16 10:37AM EDT555.0053.7553.7455.440.00-21,0146.82%
SPY250321P005600002024-04-09 3:39PM EDT560.0045.5157.9959.930.00-10106.09%
SPY250321P005650002024-04-22 10:19AM EDT565.0067.2862.9264.92+15.28+29.38%126.45%
SPY250321P005700002024-04-11 2:00PM EDT570.0053.0068.0369.890.00-116.73%
SPY250321P005750002024-03-14 12:55PM EDT575.0062.1063.2764.840.00-200.00%
SPY250321P005800002024-04-10 9:33AM EDT580.0066.2078.0180.070.00-258.10%
SPY250321P005850002024-03-04 2:59PM EDT585.0072.5064.4965.860.00-1000.00%
SPY250321P005900002024-03-13 9:49AM EDT590.0074.8874.1675.620.00-100.00%
SPY250321P006000002024-04-17 3:48PM EDT600.0098.4997.97100.120.00-119.77%
SPY250321P006050002024-04-17 3:48PM EDT605.00103.51102.97105.150.00-1010.23%
SPY250321P006100002024-03-25 9:44AM EDT610.0090.15107.82110.010.00-2010.10%
SPY250321P006150002024-03-26 2:54PM EDT615.0093.97112.81115.030.00-560010.53%
SPY250321P006300002024-04-03 3:14PM EDT630.00111.00127.91130.200.00-6012.18%
SPY250321P006500002023-11-22 11:29AM EDT650.00195.84173.29176.460.00--037.07%
SPY250321P006800002023-11-27 11:18AM EDT680.00224.85201.00204.410.00-100038.94%
SPY250321P006850002023-11-27 12:02PM EDT685.00229.94206.00209.400.00-60039.44%