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
529,45+0,76 (+0,14%)
Al cierre: 04:00PM EDT
529,60 +0,15 (+0,03%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de septiembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY250919C002350002024-05-01 11:44AM EDT235.00277.23302.28306.160.00-1053.99%
SPY250919C003500002024-05-16 12:18PM EDT350.00202.18197.32201.140.00-1441.29%
SPY250919C003850002024-05-16 10:03AM EDT385.00168.52166.07169.950.00-8037.07%
SPY250919C004000002024-05-02 9:45AM EDT400.00131.43152.91156.770.00-4435.33%
SPY250919C004050002024-05-03 10:00AM EDT405.00134.86148.60152.440.00-1134.77%
SPY250919C004100002024-05-02 1:33PM EDT410.00124.28144.31148.120.00-1134.22%
SPY250919C004150002024-05-08 9:34AM EDT415.00129.72140.05143.830.00--033.67%
SPY250919C004200002024-05-16 2:46PM EDT420.00138.19135.80139.560.00-61333.13%
SPY250919C004250002024-05-13 9:51AM EDT425.00126.23131.59135.320.00-5332.60%
SPY250919C004300002024-05-10 11:39AM EDT430.00121.41127.40131.060.00-1226132.05%
SPY250919C004350002024-05-17 12:21PM EDT435.00124.00123.24126.87-0.36-0.29%220031.53%
SPY250919C004400002024-05-16 11:45AM EDT440.00122.16119.11122.720.00-22431.01%
SPY250919C004450002024-05-15 3:10PM EDT445.00116.11115.01118.600.00-33817030.51%
SPY250919C004500002024-05-15 3:56PM EDT450.00112.87110.95114.480.00-610029.99%
SPY250919C004550002024-05-17 9:33AM EDT455.00108.18106.92110.38+0.22+0.20%21,16129.47%
SPY250919C004600002024-05-15 3:40PM EDT460.00104.18102.93106.310.00-6228.96%
SPY250919C004650002024-05-15 3:43PM EDT465.00100.2698.98102.280.00-1688328.45%
SPY250919C004700002024-05-16 10:36AM EDT470.0097.3595.0798.300.00-4527.95%
SPY250919C004750002024-05-16 10:04AM EDT475.0093.2591.2094.360.00-28027.46%
SPY250919C004800002024-05-16 4:04PM EDT480.0088.0487.3890.460.00-1114626.97%
SPY250919C004850002024-05-17 9:34AM EDT485.0084.7283.6086.61-1.31-1.52%425326.49%
SPY250919C004900002024-05-17 9:31AM EDT490.0081.0779.8782.81-1.15-1.40%247926.01%
SPY250919C004950002024-05-16 9:34AM EDT495.0078.0876.2079.070.00-27925.55%
SPY250919C005000002024-05-16 1:50PM EDT500.0074.0672.5775.380.00-752125.09%
SPY250919C005050002024-05-16 1:50PM EDT505.0070.4969.0071.740.00-43024.63%
SPY250919C005100002024-05-15 3:11PM EDT510.0066.4465.4968.160.00-422824.18%
SPY250919C005150002024-05-16 2:13PM EDT515.0063.1262.0764.650.00-73123.73%
SPY250919C005200002024-05-17 11:38AM EDT520.0059.5058.6961.20-1.30-2.14%72823.29%
SPY250919C005250002024-05-17 9:31AM EDT525.0056.4155.3757.82-1.29-2.24%246822.85%
SPY250919C005300002024-05-17 2:24PM EDT530.0051.9152.9553.56-0.75-1.42%161,31522.03%
SPY250919C005350002024-05-17 9:34AM EDT535.0049.7348.9451.29+0.12+0.24%423622.01%
SPY250919C005400002024-05-16 11:46AM EDT540.0048.0845.8648.140.00-298321.59%
SPY250919C005450002024-05-17 11:38AM EDT545.0043.6342.8445.07-0.07-0.16%21221.18%
SPY250919C005500002024-05-16 11:45AM EDT550.0042.0639.9242.100.00-927220.77%
SPY250919C005550002024-05-16 2:45PM EDT555.0038.4337.0939.220.00-101120.38%
SPY250919C005600002024-05-09 2:57PM EDT560.0030.6835.2235.450.00-12119.59%
SPY250919C005650002024-05-17 3:13PM EDT565.0032.4232.6032.82-0.61-1.85%1,750519.22%
SPY250919C005700002024-04-30 10:16AM EDT570.0022.7730.0930.310.00-21618.88%
SPY250919C005750002024-05-16 10:00AM EDT575.0028.3527.6227.830.00-212118.51%
SPY250919C005800002024-05-10 9:30AM EDT580.0022.2925.3425.550.00-13818.18%
SPY250919C005850002024-05-14 3:20PM EDT585.0021.1523.1923.390.00-237317.87%
SPY250919C005900002024-05-13 10:13AM EDT590.0018.5121.0821.280.00-42,68517.53%
SPY250919C005950002024-05-17 2:21PM EDT595.0018.6219.1819.37-0.25-1.32%21,95017.24%
SPY250919C006000002024-05-17 9:31AM EDT600.0017.4017.3917.59-0.70-3.87%23,78916.97%
SPY250919C006050002024-05-16 11:02AM EDT605.0016.6515.6715.860.00-2982,75316.68%
SPY250919C006100002024-05-16 10:33AM EDT610.0014.8014.1414.320.00-12016.43%
SPY250919C006150002024-05-14 9:40AM EDT615.0011.0012.7312.910.00-52216.20%
SPY250919C006200002024-05-17 3:17PM EDT620.0011.3111.3811.55-0.08-0.70%3715.96%
SPY250919C006250002024-05-16 3:21PM EDT625.0010.1010.2010.36-0.37-3.53%47215.75%
SPY250919C006300002024-05-16 10:18AM EDT630.009.579.139.290.00-9131,23215.57%
SPY250919C006350002024-05-16 3:29PM EDT635.008.358.118.260.00-9202,50415.37%
SPY250919C006400002024-05-16 1:15PM EDT640.007.677.247.380.00-216,14515.22%
SPY250919C006450002024-05-15 1:34PM EDT645.006.436.456.59-0.16-2.43%3017,79815.08%
SPY250919C006500002024-05-17 2:44PM EDT650.005.545.715.84-0.56-9.18%16718,45114.92%
SPY250919C006550002024-05-16 12:23PM EDT655.005.115.075.19-0.28-5.19%7617,12614.79%
SPY250919C006600002024-05-17 2:37PM EDT660.004.364.504.61-0.43-8.98%10820,67214.68%
SPY250919C006650002024-05-17 11:39AM EDT665.004.003.984.09-0.27-6.32%1062,27414.57%
SPY250919C006700002024-05-16 12:21PM EDT670.003.763.513.600.00-5801,60714.45%
SPY250919C006750002024-05-16 9:48AM EDT675.003.103.103.19-0.15-4.62%11,05214.36%
SPY250919C006800002024-05-15 3:16PM EDT680.002.862.752.830.00-41214.29%
SPY250919C006850002024-05-15 3:16PM EDT685.002.542.412.490.00-51314.19%
SPY250919C006900002024-05-17 10:13AM EDT690.002.152.142.21-0.10-4.44%1614.14%
SPY250919C007000002024-05-15 2:56PM EDT700.001.711.681.750.00-1914.06%
SPY250919C007050002024-05-14 3:57PM EDT705.001.361.491.550.00-25214.01%
SPY250919C007300002024-05-17 1:37PM EDT730.000.890.850.91-0.23-20.54%2014.02%
SPY250919C007400002024-05-02 12:07PM EDT740.000.480.690.750.00--1014.08%
SPY250919C007500002024-04-11 10:40AM EDT750.000.830.450.520.00-107013.78%
SPY250919C007700002024-04-04 10:06AM EDT770.000.680.300.350.00-3313.90%
SPY250919C007750002024-05-01 2:51PM EDT775.000.300.350.400.00-13514.36%
SPY250919C007800002024-05-15 11:58AM EDT780.000.320.330.370.00-213014.41%
Opciones de ventapara19 de septiembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY250919P001500002024-05-17 12:39PM EDT150.000.370.360.410.00-231545.61%
SPY250919P001600002024-05-02 2:07PM EDT160.000.500.420.470.00--20044.12%
SPY250919P001700002024-05-01 3:31PM EDT170.000.600.490.540.00--142.75%
SPY250919P001750002024-04-22 11:05AM EDT175.000.840.520.570.00-647442.02%
SPY250919P001800002024-04-15 3:07PM EDT180.000.940.560.610.00--1041.37%
SPY250919P001900002024-04-15 3:25PM EDT190.001.000.630.660.00--1039.83%
SPY250919P001950002024-04-22 12:35PM EDT195.000.930.670.720.00--139.36%
SPY250919P002000002024-05-14 11:30AM EDT200.000.760.710.760.00-19021638.72%
SPY250919P002050002024-04-17 9:47AM EDT205.001.170.760.810.00--1038.15%
SPY250919P002100002024-04-23 12:49PM EDT210.001.000.790.850.00--137.50%
SPY250919P002150002024-05-15 10:02AM EDT215.000.910.840.900.00-1336.93%
SPY250919P002250002024-05-14 3:44PM EDT225.001.010.940.990.00-1835.71%
SPY250919P002300002024-05-07 3:15PM EDT230.001.080.991.050.00-1835.18%
SPY250919P002350002024-05-03 1:24PM EDT235.001.191.041.100.00-4434.60%
SPY250919P002400002024-05-07 1:12PM EDT240.001.221.101.160.00-121634.06%
SPY250919P002450002024-05-06 1:03PM EDT245.001.271.161.220.00--433.52%
SPY250919P002500002024-05-13 10:45AM EDT250.001.291.221.280.00-73132.98%
SPY250919P002550002024-05-07 3:54PM EDT255.001.381.281.340.00-31532.43%
SPY250919P002600002024-05-08 12:02PM EDT260.001.441.351.410.00--531.92%
SPY250919P002650002024-05-14 10:44AM EDT265.001.521.421.480.00-22031.41%
SPY250919P002700002024-05-16 2:32PM EDT270.001.531.491.550.00-2830.90%
SPY250919P002750002024-05-09 12:23PM EDT275.001.671.571.630.00-4430.41%
SPY250919P002800002024-05-14 1:29PM EDT280.001.771.641.710.00-1529.92%
SPY250919P002850002024-05-10 3:53PM EDT285.001.841.731.790.00-4929.42%
SPY250919P002900002024-05-14 2:35PM EDT290.001.941.821.880.00-61028.95%
SPY250919P002950002024-05-14 2:09PM EDT295.002.081.911.980.00-1828.50%
SPY250919P003000002024-05-15 2:39PM EDT300.002.032.012.080.00-12228.04%
SPY250919P003050002024-05-14 1:25PM EDT305.002.292.112.180.00-3527.58%
SPY250919P003100002024-05-14 1:26PM EDT310.002.422.222.290.00-2427.13%
SPY250919P003150002024-05-14 1:31PM EDT315.002.542.332.410.00-15626.70%
SPY250919P003200002024-05-15 4:06PM EDT320.002.472.462.530.00-25426.26%
SPY250919P003250002024-05-06 12:34PM EDT325.003.002.592.660.00-128625.83%
SPY250919P003300002024-05-14 10:11AM EDT330.002.952.722.790.00-118725.40%
SPY250919P003350002024-05-13 1:23PM EDT335.003.132.862.930.00-3241124.97%
SPY250919P003400002024-05-13 9:37AM EDT340.003.233.013.080.00-1516624.56%
SPY250919P003450002024-05-01 2:47PM EDT345.004.153.173.240.00-675524.15%
SPY250919P003500002024-05-16 11:07AM EDT350.003.363.343.410.00-152,01823.75%
SPY250919P003550002024-05-14 2:45PM EDT355.003.803.523.590.00-1,3041,34823.35%
SPY250919P003600002024-05-15 2:13PM EDT360.003.783.713.790.00-16719222.97%
SPY250919P003650002024-05-16 12:18PM EDT365.003.963.913.990.00-809122.58%
SPY250919P003700002024-04-29 3:36PM EDT370.005.514.134.210.00-1322.20%
SPY250919P003750002024-05-13 10:52AM EDT375.004.854.354.440.00-1521.82%
SPY250919P003800002024-05-17 12:20PM EDT380.004.684.594.68+0.10+2.18%303021.45%
SPY250919P003850002024-05-14 3:57PM EDT385.005.274.854.940.00-105621.08%
SPY250919P003900002024-05-15 3:30PM EDT390.005.205.125.220.00-11220.72%
SPY250919P003950002024-04-26 1:04PM EDT395.007.385.425.520.00-13320.36%
SPY250919P004000002024-05-17 12:20PM EDT400.005.865.745.84-0.15-2.50%303420.01%
SPY250919P004050002024-05-10 4:01PM EDT405.006.806.076.180.00-23719.66%
SPY250919P004100002024-05-15 3:11PM EDT410.006.576.436.540.00-218719.32%
SPY250919P004150002024-04-09 1:48PM EDT415.0010.207.627.730.00-2619.65%
SPY250919P004200002024-05-07 3:49PM EDT420.008.537.227.340.00-14718.64%
SPY250919P004250002024-05-16 1:15PM EDT425.007.677.677.790.00-21,49918.31%
SPY250919P004300002024-05-16 9:46AM EDT430.008.178.088.380.00-11918.07%
SPY250919P004350002024-05-17 3:37PM EDT435.008.698.628.77-0.01-0.11%366317.65%
SPY250919P004400002024-05-17 3:37PM EDT440.009.229.159.31-0.82-8.17%49017.33%
SPY250919P004450002024-05-17 3:20PM EDT445.009.789.729.880.00-115817.00%
SPY250919P004500002024-05-16 3:35PM EDT450.0010.4110.3510.51-0.02-0.19%15716.69%
SPY250919P004550002024-05-16 2:17PM EDT455.0011.2311.0011.170.00-18116.37%
SPY250919P004600002024-05-10 12:25PM EDT460.0013.4611.6811.860.00-42016.05%
SPY250919P004650002024-05-13 1:06PM EDT465.0014.2812.4112.590.00-11015.72%
SPY250919P004700002024-05-16 12:01PM EDT470.0013.2013.2113.390.00-1615.40%
SPY250919P004750002024-05-17 2:04PM EDT475.0014.2614.0614.25+0.20+1.42%18015.09%
SPY250919P004800002024-05-16 1:16PM EDT480.0014.9214.9415.140.00-12814.76%
SPY250919P004850002024-05-15 10:27AM EDT485.0016.7615.8716.080.00-10714.43%
SPY250919P004900002024-05-16 9:48AM EDT490.0016.9216.8917.100.00-26014.11%
SPY250919P004950002024-05-16 10:52AM EDT495.0017.8517.9818.200.00-32,41613.79%
SPY250919P005000002024-05-16 3:23PM EDT500.0019.1519.1319.350.00-226,15013.45%
SPY250919P005050002024-05-17 3:33PM EDT505.0020.4120.3120.54-0.20-0.97%54,30413.10%
SPY250919P005100002024-05-17 2:10PM EDT510.0021.9521.6021.84+0.42+1.95%41512.76%
SPY250919P005150002024-05-17 11:18AM EDT515.0023.3722.9923.24+0.41+1.79%119712.42%
SPY250919P005200002024-05-17 1:45PM EDT520.0024.6824.4524.71-0.21-0.84%1,1211,63712.06%
SPY250919P005250002024-05-17 2:43PM EDT525.0026.5925.9626.23+0.13+0.49%424411.68%
SPY250919P005300002024-05-17 3:49PM EDT530.0027.9227.6327.91+0.23+0.83%243011.31%
SPY250919P005350002024-05-16 2:21PM EDT535.0029.6229.4129.700.00-9910.93%
SPY250919P005400002024-05-17 2:10PM EDT540.0031.7831.2931.59+0.73+2.35%714910.53%
SPY250919P005450002024-05-17 1:46PM EDT545.0033.7133.2933.61+0.42+1.26%1,098510.12%
SPY250919P005500002024-05-17 9:33AM EDT550.0035.9935.4835.80-0.18-0.50%22,0049.71%
SPY250919P005550002024-05-17 12:09PM EDT555.0038.4137.8338.17+0.60+1.59%41,9269.28%
SPY250919P005600002024-05-16 2:50PM EDT560.0040.2240.3240.670.00-42278.82%
SPY250919P005650002024-05-14 9:32AM EDT565.0048.6943.7044.030.00-2278.65%
SPY250919P005700002024-05-16 10:24AM EDT570.0045.5845.3047.680.00-7118.55%
SPY250919P005750002024-04-09 10:14AM EDT575.0058.5855.6957.330.00--011.42%
SPY250919P005800002024-04-05 1:24PM EDT580.0061.9966.9569.110.00-2015.15%
SPY250919P006000002024-04-04 3:30PM EDT600.0085.9386.7589.200.00-1017.51%