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
531,36+1,30 (+0,25%)
Al cierre: 04:00PM EDT
531,25 -0,11 (-0,02%)
Después del cierre: 04:49PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara31 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY250331C003700002024-04-24 9:30AM EDT370.00154.26174.38177.300.00-2241.61%
SPY250331C003750002024-04-10 3:35PM EDT375.00157.63159.60162.590.00--329.94%
SPY250331C003800002024-03-28 9:45AM EDT380.00161.39144.89147.020.00-120.00%
SPY250331C003900002024-03-27 2:56PM EDT390.00149.77135.88137.950.00-630.00%
SPY250331C003950002024-04-19 2:07PM EDT395.00123.420.000.000.00-630.00%
SPY250331C004000002024-05-20 9:52AM EDT400.00146.80146.67149.33-1.36-0.92%11536.93%
SPY250331C004100002024-05-15 2:50PM EDT410.00135.90137.52140.100.00-2835.43%
SPY250331C004150002024-05-17 11:30AM EDT415.00131.75132.97135.510.00-1634.69%
SPY250331C004200002024-05-17 11:45AM EDT420.00126.95128.45130.940.00-112433.95%
SPY250331C004250002024-05-08 1:11PM EDT425.00112.24123.94126.380.00-21233.22%
SPY250331C004300002024-05-14 10:51AM EDT430.00111.50119.45121.850.00-14532.51%
SPY250331C004350002024-05-13 12:17PM EDT435.00107.23114.99117.340.00-1631.80%
SPY250331C004400002024-05-20 2:35PM EDT440.00110.81110.55112.850.00-11431.09%
SPY250331C004500002024-05-15 11:14AM EDT450.0099.92101.77103.970.00-714629.72%
SPY250331C004550002024-05-15 11:23AM EDT455.0095.5997.4399.580.00-30415529.05%
SPY250331C004600002024-05-20 2:49PM EDT460.0093.3893.1295.230.00-11628.39%
SPY250331C004650002024-05-20 2:35PM EDT465.0089.1188.8690.910.00-1327.73%
SPY250331C004700002024-05-21 1:29PM EDT470.0083.7884.6186.31-1.01-1.19%2726.88%
SPY250331C004710002024-05-10 11:13AM EDT471.0076.0683.8085.790.00-2226.96%
SPY250331C004730002024-05-20 9:54AM EDT473.0082.9782.1384.090.00-1426.70%
SPY250331C004740002024-04-26 10:05AM EDT474.0065.6581.3083.250.00-1126.58%
SPY250331C004750002024-05-15 3:50PM EDT475.0079.6380.4782.410.00-22026.45%
SPY250331C004760002024-05-17 11:36AM EDT476.0078.4579.6481.570.00-59026.32%
SPY250331C004780002024-05-16 9:57AM EDT478.0078.0077.9979.900.00--226.07%
SPY250331C004790002024-05-16 9:36AM EDT479.0077.1677.1779.060.00-210325.95%
SPY250331C004800002024-05-20 11:23AM EDT480.0077.1076.3578.230.00-3010225.82%
SPY250331C004810002024-05-17 9:32AM EDT481.0074.6275.5377.400.00-212925.70%
SPY250331C004820002024-05-16 1:34PM EDT482.0074.4574.7176.580.00-1125.58%
SPY250331C004830002024-05-15 4:06PM EDT483.0073.2373.9075.750.00-3225.45%
SPY250331C004860002024-05-15 4:01PM EDT486.0070.8971.4773.290.00--025.09%
SPY250331C004870002024-05-16 10:46AM EDT487.0071.4770.6772.480.00--024.97%
SPY250331C004880002024-04-15 10:56AM EDT488.0060.9467.0368.290.00--322.91%
SPY250331C004890002024-05-21 10:12AM EDT489.0068.9369.0770.85-0.22-0.32%2024.72%
SPY250331C004900002024-05-21 11:57AM EDT490.0068.2168.2770.04+1.25+1.87%69524.60%
SPY250331C004910002024-05-20 10:13AM EDT491.0068.3367.4869.240.00-2424.48%
SPY250331C004940002024-04-22 10:38AM EDT494.0044.9065.1166.830.00-1824.12%
SPY250331C004950002024-05-02 3:46PM EDT495.0046.9564.3266.040.00-11924.01%
SPY250331C004960002024-04-30 11:33AM EDT496.0048.5063.5465.250.00-2823.89%
SPY250331C004970002024-04-23 11:03AM EDT497.0047.2062.7664.460.00-1123.77%
SPY250331C004980002024-04-29 3:15PM EDT498.0048.5061.9963.670.00-2123.65%
SPY250331C004990002024-04-22 3:53PM EDT499.0043.0561.2162.880.00--1023.53%
SPY250331C005000002024-05-21 2:13PM EDT500.0060.7760.4462.10+1.62+2.74%12923.42%
SPY250331C005010002024-05-03 2:31PM EDT501.0047.5659.6861.320.00-1423.30%
SPY250331C005020002024-05-20 1:53PM EDT502.0059.1458.9160.550.00-1223.19%
SPY250331C005030002024-04-23 10:31AM EDT503.0043.7558.1559.770.00-1123.07%
SPY250331C005040002024-05-10 3:33PM EDT504.0050.4257.3959.000.00-1622.95%
SPY250331C005050002024-05-06 3:18PM EDT505.0047.0056.6358.240.00-31722.84%
SPY250331C005060002024-05-17 3:58PM EDT506.0055.1255.8857.470.00-1722.73%
SPY250331C005070002024-05-06 2:02PM EDT507.0045.5555.1356.710.00-11922.61%
SPY250331C005080002024-05-16 11:21AM EDT508.0054.8354.3955.950.00-1322.50%
SPY250331C005090002024-05-17 3:44PM EDT509.0052.3053.6455.200.00-2422.39%
SPY250331C005100002024-05-20 1:17PM EDT510.0053.8952.9054.450.00-14222.28%
SPY250331C005110002024-05-06 11:38AM EDT511.0042.2552.1753.700.00-1122.16%
SPY250331C005120002024-05-20 1:17PM EDT512.0052.4551.4352.950.00-11722.05%
SPY250331C005130002024-05-10 9:56AM EDT513.0045.9050.7052.210.00-1221.94%
SPY250331C005140002024-05-15 11:30AM EDT514.0048.5649.9851.470.00-6921.82%
SPY250331C005150002024-05-16 1:47PM EDT515.0049.1849.2550.740.00-25021.72%
SPY250331C005160002024-05-10 10:32AM EDT516.0042.7548.5350.010.00-1221.61%
SPY250331C005170002024-05-13 9:43AM EDT517.0042.3247.8749.340.00-1521.53%
SPY250331C005180002024-05-17 3:40PM EDT518.0046.5047.1148.560.00-42821.39%
SPY250331C005190002024-05-20 3:00PM EDT519.0046.3246.4047.840.00-5921.28%
SPY250331C005200002024-05-16 2:16PM EDT520.0045.2545.6947.120.00-43321.17%
SPY250331C005210002024-05-16 1:26PM EDT521.0045.0844.9946.410.00-71121.06%
SPY250331C005220002024-05-16 9:53AM EDT522.0044.0544.2945.700.00-11220.95%
SPY250331C005230002024-05-15 4:06PM EDT523.0043.1943.6045.000.00--120.84%
SPY250331C005240002024-05-15 4:02PM EDT524.0042.5342.9144.310.00-1567720.74%
SPY250331C005250002024-05-21 1:38PM EDT525.0042.2142.2243.54+0.89+2.15%147020.60%
SPY250331C005260002024-05-21 9:35AM EDT526.0041.2641.5542.92+0.33+0.81%12720.53%
SPY250331C005270002024-05-21 9:35AM EDT527.0040.5840.8742.16+0.20+0.50%1120.39%
SPY250331C005280002024-05-20 10:24AM EDT528.0041.0240.2041.550.00-14320.32%
SPY250331C005290002024-05-20 9:31AM EDT529.0039.2439.5340.800.00-1320.18%
SPY250331C005300002024-05-20 1:06PM EDT530.0039.8038.8640.120.00-32,01020.07%
SPY250331C005310002024-05-16 12:43PM EDT531.0038.8038.2039.450.00-2419.97%
SPY250331C005320002024-05-16 9:54AM EDT532.0037.8137.5538.860.00-2619.90%
SPY250331C005330002024-04-03 1:41PM EDT533.0036.7827.0727.590.00-1114.40%
SPY250331C005340002024-05-20 10:13AM EDT534.0037.0136.2537.470.00-22019.66%
SPY250331C005350002024-05-21 10:11AM EDT535.0035.5635.6136.89+0.38+1.08%61419.59%
SPY250331C005360002024-05-15 4:00PM EDT536.0035.0334.9736.170.00-2119.45%
SPY250331C005370002024-05-16 1:16PM EDT537.0035.0634.3435.600.00-2119.39%
SPY250331C005380002024-05-21 3:55PM EDT538.0034.3233.7134.89+10.99+47.11%1419.25%
SPY250331C005390002024-04-30 11:40AM EDT539.0022.7033.0934.330.00-462419.19%
SPY250331C005400002024-05-21 2:13PM EDT540.0032.7332.4833.70-0.38-1.15%35619.09%
SPY250331C005410002024-04-30 11:38AM EDT541.0021.8131.8633.080.00-23918.99%
SPY250331C005420002024-05-09 11:44AM EDT542.0025.9231.2532.390.00-12718.85%
SPY250331C005430002024-05-14 9:45AM EDT543.0026.5630.6531.850.00-12818.79%
SPY250331C005440002024-05-15 11:32AM EDT544.0029.4230.0631.240.00-1318.69%
SPY250331C005450002024-05-15 11:37AM EDT545.0028.7029.4730.640.00-116418.60%
SPY250331C005460002024-05-09 10:14AM EDT546.0023.5028.9029.990.00-1118.47%
SPY250331C005470002024-05-20 12:04PM EDT547.0029.0628.3829.340.00-47118.34%
SPY250331C005500002024-05-20 2:34PM EDT550.0026.9427.0927.200.00-412817.85%
SPY250331C005550002024-05-17 3:40PM EDT555.0023.5824.3624.460.00-25617.41%
SPY250331C005600002024-05-20 10:00AM EDT560.0022.0521.7621.870.00-15216.98%
SPY250331C005650002024-05-15 2:16PM EDT565.0019.0519.3419.440.00-38016.56%
SPY250331C005700002024-05-21 11:23AM EDT570.0017.0217.0817.17-0.43-2.46%4667116.16%
SPY250331C005750002024-05-20 11:28AM EDT575.0015.4615.0015.090.00-14583415.79%
SPY250331C005800002024-05-20 12:28PM EDT580.0013.3013.0913.180.00-19153615.43%
SPY250331C005850002024-05-21 2:22PM EDT585.0011.2011.3711.44-0.37-3.20%41,25315.10%
SPY250331C005900002024-05-20 1:27PM EDT590.0010.009.829.890.00-62514.80%
SPY250331C005950002024-05-16 1:27PM EDT595.008.698.398.510.00-21814.52%
SPY250331C006000002024-05-21 11:12AM EDT600.007.117.217.28-0.42-5.58%320414.26%
SPY250331C006050002024-05-15 1:32PM EDT605.006.196.106.210.00-31114.03%
SPY250331C006100002024-05-21 3:17PM EDT610.005.195.195.27+0.19+3.80%25913.82%
SPY250331C006150002024-05-14 3:53PM EDT615.003.824.404.460.00-407113.63%
SPY250331C006200002024-05-20 10:33AM EDT620.003.933.703.770.00-146113.47%
SPY250331C006250002024-05-20 11:30AM EDT625.003.343.113.170.00-57113.32%
SPY250331C006300002024-05-20 12:28PM EDT630.002.772.612.660.00-57971813.19%
SPY250331C006350002024-05-17 3:57PM EDT635.002.212.192.240.00-155313.09%
SPY250331C006400002024-05-15 3:47PM EDT640.001.971.831.880.00-146913.00%
SPY250331C006450002024-05-20 10:48AM EDT645.001.691.531.580.00-14315312.93%
SPY250331C006500002024-05-20 10:40AM EDT650.001.411.281.330.00-113912.87%
SPY250331C006550002024-05-20 10:37AM EDT655.001.211.081.130.00-11512.84%
SPY250331C006600002024-05-20 1:22PM EDT660.001.010.910.960.00-1912.83%
SPY250331C006650002024-05-13 3:59PM EDT665.000.660.770.820.00-91112.83%
SPY250331C006700002024-05-21 1:11PM EDT670.000.670.660.70-0.01-1.47%4712.83%
SPY250331C006750002024-05-17 3:04PM EDT675.000.590.560.610.00-1313212.89%
Opciones de ventapara31 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY250331P003700002024-05-21 3:56PM EDT370.002.282.272.31-0.01-0.44%19224.33%
SPY250331P003750002024-05-21 12:21PM EDT375.002.442.402.43+0.01+0.41%23923.84%
SPY250331P003800002024-05-21 1:37PM EDT380.002.582.522.56+0.05+1.98%32923.35%
SPY250331P003850002024-05-17 2:49PM EDT385.002.752.662.710.00-11722.89%
SPY250331P003900002024-05-20 9:43AM EDT390.002.832.812.860.00-116322.42%
SPY250331P003950002024-05-15 3:02PM EDT395.003.092.983.020.00-39021.95%
SPY250331P004000002024-05-20 3:03PM EDT400.003.233.153.200.00-213421.49%
SPY250331P004050002024-05-21 10:55AM EDT405.003.413.343.40-0.16-4.48%1011721.06%
SPY250331P004100002024-05-20 10:19AM EDT410.003.583.553.610.00-110620.62%
SPY250331P004150002024-05-20 3:53PM EDT415.003.883.773.820.00-115020.15%
SPY250331P004200002024-05-20 3:51PM EDT420.004.184.014.07+0.06+1.46%310619.73%
SPY250331P004250002024-05-21 3:52PM EDT425.004.314.274.33+0.02+0.47%66319.30%
SPY250331P004300002024-05-21 2:51PM EDT430.004.664.564.62+0.06+1.30%1129518.88%
SPY250331P004350002024-05-20 2:27PM EDT435.005.004.874.94-0.02-0.40%116118.47%
SPY250331P004400002024-05-20 3:18PM EDT440.005.345.215.280.00-823218.06%
SPY250331P004450002024-05-21 3:37PM EDT445.005.605.585.65-0.17-2.95%18617.65%
SPY250331P004500002024-05-21 3:45PM EDT450.006.035.986.06-0.17-2.74%1929017.25%
SPY250331P004550002024-05-21 11:44AM EDT455.006.606.426.50+0.06+0.92%14916.85%
SPY250331P004600002024-05-21 3:17PM EDT460.006.996.907.00-0.03-0.43%117016.47%
SPY250331P004650002024-05-20 9:57AM EDT465.007.517.427.540.00-42,07116.09%
SPY250331P004690002024-05-16 1:22PM EDT469.008.317.877.980.00-2915.76%
SPY250331P004700002024-05-21 10:42AM EDT470.008.207.998.09-0.04-0.49%33,95315.68%
SPY250331P004710002024-05-17 2:15PM EDT471.008.708.118.230.00-2315.61%
SPY250331P004720002024-05-21 3:59PM EDT472.008.358.238.35+0.02+0.24%81,29115.53%
SPY250331P004740002024-05-06 11:45AM EDT474.0012.108.498.590.00--115.37%
SPY250331P004750002024-05-21 12:37PM EDT475.008.898.618.72-0.14-1.55%11215.29%
SPY250331P004760002024-05-17 11:36AM EDT476.009.378.748.850.00-57115.21%
SPY250331P004770002024-05-15 9:50AM EDT477.0010.108.878.990.00--115.14%
SPY250331P004780002024-05-15 3:46PM EDT478.009.459.019.130.00-1115.07%
SPY250331P004790002024-05-13 9:30AM EDT479.0011.079.159.280.00-1115.00%
SPY250331P004800002024-05-21 9:40AM EDT480.009.759.299.42+0.08+0.83%16514.92%
SPY250331P004820002024-05-15 9:33AM EDT482.0010.809.589.700.00--114.75%
SPY250331P004830002024-05-20 10:29AM EDT483.009.909.729.860.00-2614.69%
SPY250331P004850002024-05-16 12:56PM EDT485.0010.4310.0310.160.00-21514.53%
SPY250331P004860002024-05-16 2:20PM EDT486.0010.8910.1810.320.00-1214.45%
SPY250331P004870002024-05-13 10:37AM EDT487.0012.8110.3410.470.00-10914.37%
SPY250331P004890002024-04-30 9:52AM EDT489.0017.2210.6710.800.00--114.21%
SPY250331P004900002024-05-20 11:04AM EDT490.0011.0110.8310.970.00-23714.14%
SPY250331P004920002024-04-29 10:22AM EDT492.0017.8811.1711.320.00-344713.99%
SPY250331P004930002024-05-15 1:49PM EDT493.0012.1511.3511.500.00-1313.91%
SPY250331P004940002024-05-06 12:41PM EDT494.0016.5211.5311.680.00-3413.83%
SPY250331P004950002024-05-16 1:48PM EDT495.0012.4411.7111.860.00-111713.75%
SPY250331P004970002024-04-19 2:00PM EDT497.0025.780.000.000.00-41051.56%
SPY250331P004980002024-04-23 2:44PM EDT498.0021.3512.2812.430.00--313.52%
SPY250331P004990002024-04-11 2:50PM EDT499.0018.9315.4815.660.00-1115.22%
SPY250331P005000002024-05-21 1:46PM EDT500.0012.9212.6812.82+0.02+0.16%72,20013.36%
SPY250331P005010002024-04-15 9:33AM EDT501.0021.290.000.000.00-611.56%
SPY250331P005020002024-05-21 1:45PM EDT502.0013.3613.0713.23-0.01-0.07%11613.20%
SPY250331P005030002024-05-10 11:47AM EDT503.0016.9113.2913.440.00-11213.12%
SPY250331P005040002024-05-06 3:13PM EDT504.0018.9613.5013.650.00-1313.04%
SPY250331P005050002024-05-21 3:13PM EDT505.0013.8413.7213.87-0.66-4.55%52312.96%
SPY250331P005060002024-05-15 12:49PM EDT506.0015.0713.9414.090.00-3512.88%
SPY250331P005070002024-04-26 10:32AM EDT507.0023.1714.1614.310.00-1112.80%
SPY250331P005080002024-04-26 11:35AM EDT508.0023.5314.3914.540.00-3312.72%
SPY250331P005090002024-05-10 10:09AM EDT509.0018.0614.6114.770.00-12312.64%
SPY250331P005100002024-05-20 3:29PM EDT510.0015.3414.8515.010.00-12512.56%
SPY250331P005110002024-05-14 10:29AM EDT511.0018.4515.0915.240.00--212.47%
SPY250331P005120002024-05-14 10:29AM EDT512.0018.7015.3315.490.00-2312.40%
SPY250331P005130002024-05-09 1:03PM EDT513.0020.0515.5715.720.00-12612.31%
SPY250331P005140002024-05-15 12:48PM EDT514.0017.0815.8315.980.00-303012.23%
SPY250331P005150002024-05-20 10:13AM EDT515.0016.4416.0916.240.00-15412.15%
SPY250331P005160002024-05-14 10:44AM EDT516.0020.4116.3416.500.00--112.06%
SPY250331P005170002024-05-15 11:49AM EDT517.0018.1316.6016.770.00-1292,00811.98%
SPY250331P005180002024-05-13 11:37AM EDT518.0021.1316.8717.030.00-216311.90%
SPY250331P005190002024-05-13 9:30AM EDT519.0020.8517.1517.310.00-11411.81%
SPY250331P005200002024-05-21 9:50AM EDT520.0018.2417.4317.59+0.09+0.50%16111.73%
SPY250331P005210002024-05-14 11:40AM EDT521.0021.7717.7117.870.00-1611.64%
SPY250331P005220002024-05-14 12:33PM EDT522.0022.3717.9918.160.00-24211.56%
SPY250331P005230002024-05-14 3:40PM EDT523.0021.7018.2918.460.00-2512611.48%
SPY250331P005240002024-05-15 10:07AM EDT524.0020.9318.5918.760.00-1311.39%
SPY250331P005250002024-05-16 12:21PM EDT525.0019.7318.8919.060.00-43911.30%
SPY250331P005260002024-04-02 9:50AM EDT526.0028.3432.3533.510.00--218.47%
SPY250331P005270002024-05-20 2:16PM EDT527.0020.4119.5119.690.00-31311.13%
SPY250331P005280002024-05-17 12:52PM EDT528.0021.2219.8320.010.00-13911.04%
SPY250331P005290002024-05-20 9:31AM EDT529.0020.9920.1620.340.00-1910.96%
SPY250331P005300002024-05-21 3:16PM EDT530.0020.7220.4920.67-0.27-1.29%2139510.87%
SPY250331P005310002024-05-20 12:07PM EDT531.0021.2120.8321.010.00-35310.78%
SPY250331P005320002024-05-20 9:57AM EDT532.0021.9521.1721.35+0.39+1.81%117310.69%
SPY250331P005330002024-05-10 11:11AM EDT533.0027.0621.5221.710.00-192010.60%
SPY250331P005340002024-05-20 2:27PM EDT534.0022.7621.8822.060.00-118110.51%
SPY250331P005350002024-05-15 9:30AM EDT535.0025.2022.2422.430.00-110010.42%
SPY250331P005370002024-05-02 12:03PM EDT537.0039.6922.9923.180.00-2410.24%
SPY250331P005380002024-05-16 12:37PM EDT538.0024.3523.3723.570.00-433610.15%
SPY250331P005390002024-05-16 1:08PM EDT539.0024.6323.7723.950.00-36844110.05%
SPY250331P005400002024-05-16 12:47PM EDT540.0025.1524.1724.360.00-22709.96%
SPY250331P005410002024-05-16 10:19AM EDT541.0025.5224.5724.770.00-596729.87%
SPY250331P005420002024-05-17 10:18AM EDT542.0026.1924.9925.19-0.60-2.24%28579.78%
SPY250331P005430002024-05-17 10:18AM EDT543.0027.2325.4225.610.00-429259.68%
SPY250331P005440002024-05-21 9:54AM EDT544.0026.9525.8526.04+0.28+1.05%1201,1079.58%
SPY250331P005450002024-05-16 10:20AM EDT545.0027.2326.2626.490.00-241349.49%
SPY250331P005460002024-05-20 9:55AM EDT546.0027.2426.7126.940.00-2839.39%
SPY250331P005470002024-05-17 11:36AM EDT547.0029.2427.1627.400.00-53469.30%
SPY250331P005500002024-05-20 9:34AM EDT550.0029.6728.5828.820.00-13709.00%
SPY250331P005550002024-05-21 1:07PM EDT555.0032.1230.6932.04-6.14-16.05%1038.85%
SPY250331P005600002024-05-16 10:24AM EDT560.0035.0033.5434.980.00-148.41%
SPY250331P005650002024-05-21 9:53AM EDT565.0038.0136.6738.23+0.32+0.85%297.97%
SPY250331P005700002024-05-14 1:10PM EDT570.0049.7540.1441.800.00--87.54%
SPY250331P005750002024-05-20 12:12PM EDT575.0045.6643.9445.710.00-117.15%
SPY250331P005800002024-05-01 1:45PM EDT580.0079.3948.1050.010.00-206.91%
SPY250331P005850002024-05-16 2:59PM EDT585.0055.0952.7554.870.00--17.23%
SPY250331P005950002024-05-20 9:47AM EDT595.0064.7762.7264.900.00-408.21%
SPY250331P006000002024-05-20 9:47AM EDT600.0069.8267.7069.920.00-138.70%
SPY250331P006100002024-05-09 2:20PM EDT610.0090.0277.6779.950.00-209.64%
SPY250331P006650002024-04-22 11:25AM EDT665.00168.76132.47135.140.00--014.44%