Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.586,52 +878,31 (+1,42%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de diciembre de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY251219C00150000 | 2024-07-22 11:50AM EDT | 150.00 | 404.59 | 396.50 | 401.46 | 0.00 | - | 2 | 600 | 66.55% |
| SPY251219C00155000 | 2024-01-09 10:30AM EDT | 155.00 | 320.47 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY251219C00160000 | 2024-03-22 3:09PM EDT | 160.00 | 368.54 | 339.25 | 343.02 | 0.00 | - | 2 | 29 | 0.00% |
| SPY251219C00165000 | 2024-03-15 9:56AM EDT | 165.00 | 349.97 | 350.61 | 354.31 | 0.00 | - | 1 | 2 | 0.00% |
| SPY251219C00170000 | 2024-02-23 11:25AM EDT | 170.00 | 345.34 | 355.74 | 359.60 | 0.00 | - | 2 | 37 | 0.00% |
| SPY251219C00175000 | 2024-02-02 4:35PM EDT | 175.00 | 325.55 | 341.04 | 344.86 | 0.00 | - | 8 | 26 | 0.00% |
| SPY251219C00180000 | 2023-10-27 11:45AM EDT | 180.00 | 243.25 | 280.14 | 285.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00190000 | 2023-07-25 2:11PM EDT | 190.00 | 277.00 | 254.00 | 259.00 | 0.00 | - | 30 | 31 | 0.00% |
| SPY251219C00195000 | 2023-10-31 2:02PM EDT | 195.00 | 231.76 | 267.09 | 270.97 | 0.00 | - | 2 | 1 | 0.00% |
| SPY251219C00200000 | 2024-07-25 12:38PM EDT | 200.00 | 352.76 | 350.00 | 354.99 | 0.00 | - | 31 | 137 | 60.01% |
| SPY251219C00205000 | 2024-02-21 2:32PM EDT | 205.00 | 299.10 | 323.98 | 327.84 | 0.00 | - | 6 | 10 | 0.00% |
| SPY251219C00210000 | 2024-07-26 11:14AM EDT | 210.00 | 341.95 | 341.19 | 344.95 | -0.18 | -0.05% | 4 | 1,276 | 58.39% |
| SPY251219C00215000 | 2024-06-21 1:45PM EDT | 215.00 | 339.84 | 340.86 | 344.73 | 0.00 | - | 1 | 16 | 64.33% |
| SPY251219C00220000 | 2024-01-12 4:53PM EDT | 220.00 | 264.56 | 288.89 | 292.73 | 0.00 | - | 3 | 5 | 0.00% |
| SPY251219C00225000 | 2024-07-05 3:43PM EDT | 225.00 | 340.03 | 327.30 | 331.06 | 0.00 | - | 1 | 44 | 56.40% |
| SPY251219C00230000 | 2024-03-01 2:11PM EDT | 230.00 | 292.70 | 303.38 | 307.26 | 0.00 | - | 3 | 5 | 0.00% |
| SPY251219C00235000 | 2023-06-09 10:31AM EDT | 235.00 | 213.50 | 218.00 | 223.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY251219C00240000 | 2024-03-15 1:14PM EDT | 240.00 | 285.01 | 282.96 | 286.78 | 0.00 | - | 2 | 12 | 0.00% |
| SPY251219C00245000 | 2024-07-25 10:14AM EDT | 245.00 | 303.99 | 308.80 | 312.57 | 0.00 | - | 2 | 19 | 53.74% |
| SPY251219C00250000 | 2024-07-16 3:24PM EDT | 250.00 | 326.17 | 304.20 | 307.96 | 0.00 | - | 1 | 131 | 53.10% |
| SPY251219C00255000 | 2023-10-06 3:41PM EDT | 255.00 | 197.25 | 195.00 | 200.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY251219C00260000 | 2024-07-24 1:08PM EDT | 260.00 | 297.18 | 294.98 | 298.75 | 0.00 | - | 1 | 6 | 51.81% |
| SPY251219C00265000 | 2024-02-21 3:00PM EDT | 265.00 | 245.30 | 269.92 | 273.80 | 0.00 | - | 2 | 5 | 0.00% |
| SPY251219C00270000 | 2024-06-20 2:20PM EDT | 270.00 | 291.00 | 290.22 | 294.10 | 0.00 | - | 1 | 12 | 55.42% |
| SPY251219C00275000 | 2024-07-02 11:18AM EDT | 275.00 | 288.19 | 281.18 | 284.94 | 0.00 | - | 1 | 51 | 51.94% |
| SPY251219C00280000 | 2024-06-13 2:38PM EDT | 280.00 | 276.27 | 292.19 | 296.04 | 0.00 | - | 12 | 61 | 64.05% |
| SPY251219C00285000 | 2024-07-17 12:54PM EDT | 285.00 | 287.66 | 272.00 | 275.77 | 0.00 | - | 1 | 85 | 50.58% |
| SPY251219C00290000 | 2024-02-08 11:18AM EDT | 290.00 | 224.80 | 237.23 | 241.02 | 0.00 | - | 1 | 50 | 0.00% |
| SPY251219C00295000 | 2024-02-27 2:59PM EDT | 295.00 | 229.87 | 245.04 | 248.92 | 0.00 | - | 1 | 3 | 0.00% |
| SPY251219C00300000 | 2024-07-26 4:02PM EDT | 300.00 | 259.90 | 258.27 | 262.04 | +0.10 | +0.04% | 25 | 328 | 48.58% |
| SPY251219C00305000 | 2024-05-15 3:36PM EDT | 305.00 | 241.88 | 252.33 | 256.14 | 0.00 | - | 2 | 13 | 46.70% |
| SPY251219C00310000 | 2024-07-03 11:23AM EDT | 310.00 | 258.55 | 249.14 | 252.91 | 0.00 | - | 1 | 31 | 47.28% |
| SPY251219C00315000 | 2024-07-09 10:58AM EDT | 315.00 | 259.82 | 244.60 | 248.35 | 0.00 | - | 1 | 64 | 46.63% |
| SPY251219C00320000 | 2024-07-09 10:58AM EDT | 320.00 | 255.22 | 240.05 | 243.80 | 0.00 | - | 2 | 59 | 45.99% |
| SPY251219C00325000 | 2024-07-11 9:48AM EDT | 325.00 | 254.74 | 235.49 | 239.26 | 0.00 | - | 2 | 57 | 45.36% |
| SPY251219C00330000 | 2024-07-16 10:31AM EDT | 330.00 | 251.30 | 230.96 | 234.72 | 0.00 | - | 7 | 70 | 44.73% |
| SPY251219C00335000 | 2024-07-25 3:56PM EDT | 335.00 | 223.30 | 226.43 | 230.19 | 0.00 | - | 2 | 55 | 44.10% |
| SPY251219C00340000 | 2024-06-12 12:07PM EDT | 340.00 | 223.00 | 237.42 | 241.28 | 0.00 | - | 2 | 41 | 53.36% |
| SPY251219C00345000 | 2024-04-26 3:55PM EDT | 345.00 | 188.92 | 205.67 | 209.27 | 0.00 | - | 1 | 31 | 32.79% |
| SPY251219C00350000 | 2024-07-17 1:22PM EDT | 350.00 | 227.22 | 212.90 | 216.66 | 0.00 | - | 1 | 674 | 42.28% |
| SPY251219C00355000 | 2024-05-29 9:54AM EDT | 355.00 | 195.64 | 216.48 | 220.25 | 0.00 | - | 1 | 40 | 47.29% |
| SPY251219C00360000 | 2024-07-25 9:30AM EDT | 360.00 | 202.28 | 203.93 | 207.69 | 0.00 | - | 3 | 599 | 41.08% |
| SPY251219C00365000 | 2024-07-08 2:21PM EDT | 365.00 | 213.35 | 199.51 | 203.22 | 0.00 | - | 2 | 34 | 40.50% |
| SPY251219C00370000 | 2024-04-19 10:09AM EDT | 370.00 | 159.73 | 182.85 | 186.69 | 0.00 | - | 1 | 113 | 30.96% |
| SPY251219C00375000 | 2024-07-17 2:49PM EDT | 375.00 | 190.99 | 190.60 | 194.32 | -14.87 | -7.22% | 4 | 185 | 39.34% |
| SPY251219C00380000 | 2024-07-12 4:00PM EDT | 380.00 | 203.25 | 186.17 | 189.89 | 0.00 | - | 1 | 892 | 38.77% |
| SPY251219C00385000 | 2024-07-24 3:36PM EDT | 385.00 | 180.38 | 181.75 | 185.47 | 0.00 | - | 1 | 381 | 38.21% |
| SPY251219C00390000 | 2024-07-15 10:01AM EDT | 390.00 | 196.00 | 177.35 | 181.07 | 0.00 | - | 1 | 1,260 | 37.65% |
| SPY251219C00395000 | 2024-07-25 3:15PM EDT | 395.00 | 172.03 | 172.95 | 176.69 | 0.00 | - | 1 | 999 | 37.10% |
| SPY251219C00400000 | 2024-07-25 4:03PM EDT | 400.00 | 165.00 | 168.60 | 172.32 | 0.00 | - | 1 | 2,833 | 36.55% |
| SPY251219C00405000 | 2024-07-26 3:29PM EDT | 405.00 | 166.14 | 164.25 | 167.97 | -7.73 | -4.45% | 1 | 1,166 | 36.01% |
| SPY251219C00410000 | 2024-07-26 11:58AM EDT | 410.00 | 161.80 | 159.92 | 163.65 | +3.10 | +1.95% | 1 | 1,905 | 35.48% |
| SPY251219C00415000 | 2024-07-25 3:45PM EDT | 415.00 | 155.14 | 155.62 | 159.34 | 0.00 | - | 18 | 1,282 | 34.95% |
| SPY251219C00420000 | 2024-07-25 3:33PM EDT | 420.00 | 150.61 | 151.33 | 155.06 | 0.00 | - | 5 | 805 | 34.43% |
| SPY251219C00425000 | 2024-07-26 3:29PM EDT | 425.00 | 147.71 | 147.07 | 150.80 | +1.56 | +1.07% | 6 | 1,436 | 33.92% |
| SPY251219C00430000 | 2024-07-25 4:04PM EDT | 430.00 | 143.25 | 142.83 | 146.56 | +5.32 | +3.86% | 5 | 1,691 | 33.41% |
| SPY251219C00435000 | 2024-07-25 10:46AM EDT | 435.00 | 138.50 | 138.64 | 142.35 | 0.00 | - | 2 | 2,229 | 32.90% |
| SPY251219C00440000 | 2024-07-26 3:32PM EDT | 440.00 | 135.44 | 134.43 | 138.17 | +1.32 | +0.98% | 25 | 1,621 | 32.41% |
| SPY251219C00445000 | 2024-07-25 10:47AM EDT | 445.00 | 129.82 | 130.29 | 134.01 | 0.00 | - | 1 | 1,854 | 31.92% |
| SPY251219C00450000 | 2024-07-25 3:12PM EDT | 450.00 | 123.94 | 126.16 | 129.88 | 0.00 | - | 423 | 6,028 | 31.43% |
| SPY251219C00455000 | 2024-07-25 9:57AM EDT | 455.00 | 121.27 | 122.07 | 125.79 | 0.00 | - | 3 | 6,159 | 30.95% |
| SPY251219C00460000 | 2024-07-25 3:12PM EDT | 460.00 | 115.87 | 118.01 | 121.73 | 0.00 | - | 60 | 1,418 | 30.48% |
| SPY251219C00465000 | 2024-07-12 3:38PM EDT | 465.00 | 131.46 | 114.00 | 117.70 | 0.00 | - | 1 | 1,582 | 30.01% |
| SPY251219C00470000 | 2024-07-24 3:36PM EDT | 470.00 | 108.92 | 110.01 | 113.73 | 0.00 | - | 20 | 3,220 | 29.56% |
| SPY251219C00475000 | 2024-07-22 2:53PM EDT | 475.00 | 106.37 | 106.06 | 109.77 | -9.74 | -8.39% | 12 | 1,803 | 29.10% |
| SPY251219C00480000 | 2024-07-24 12:35PM EDT | 480.00 | 104.94 | 102.14 | 105.86 | 0.00 | - | 6 | 1,623 | 28.65% |
| SPY251219C00485000 | 2024-07-10 4:10PM EDT | 485.00 | 116.09 | 98.28 | 101.99 | 0.00 | - | 2 | 1,151 | 28.21% |
| SPY251219C00490000 | 2024-07-26 3:32PM EDT | 490.00 | 95.53 | 94.48 | 98.16 | -12.38 | -11.47% | 8 | 979 | 27.77% |
| SPY251219C00495000 | 2024-07-24 12:32PM EDT | 495.00 | 93.29 | 90.74 | 94.38 | 0.00 | - | 3 | 1,424 | 27.34% |
| SPY251219C00500000 | 2024-07-24 3:30PM EDT | 500.00 | 87.50 | 87.04 | 90.64 | -0.50 | -0.57% | 11 | 2,314 | 26.91% |
| SPY251219C00505000 | 2024-07-24 10:16AM EDT | 505.00 | 86.50 | 83.39 | 86.95 | 0.00 | - | 4 | 2,025 | 26.49% |
| SPY251219C00510000 | 2024-07-24 2:45PM EDT | 510.00 | 81.02 | 79.78 | 83.26 | 0.00 | - | 18 | 1,286 | 26.05% |
| SPY251219C00515000 | 2024-07-25 10:13AM EDT | 515.00 | 73.50 | 76.22 | 79.61 | 0.00 | - | 1 | 874 | 25.61% |
| SPY251219C00520000 | 2024-07-25 3:13PM EDT | 520.00 | 73.00 | 72.71 | 76.01 | 0.00 | - | 1 | 1,836 | 25.17% |
| SPY251219C00525000 | 2024-07-26 1:14PM EDT | 525.00 | 72.57 | 69.26 | 72.47 | +4.90 | +7.24% | 11 | 1,750 | 24.75% |
| SPY251219C00530000 | 2024-07-25 3:57PM EDT | 530.00 | 64.25 | 65.86 | 68.98 | 0.00 | - | 2 | 1,022 | 24.32% |
| SPY251219C00535000 | 2024-07-25 10:56AM EDT | 535.00 | 63.84 | 63.06 | 64.65 | +1.06 | +1.69% | 1 | 786 | 23.54% |
| SPY251219C00540000 | 2024-07-25 4:00PM EDT | 540.00 | 57.49 | 59.73 | 61.37 | 0.00 | - | 41 | 1,029 | 23.16% |
| SPY251219C00545000 | 2024-07-26 3:34PM EDT | 545.00 | 56.65 | 56.18 | 58.07 | +0.50 | +0.89% | 70 | 1,104 | 22.75% |
| SPY251219C00550000 | 2024-07-26 1:29PM EDT | 550.00 | 56.00 | 52.84 | 54.76 | +5.00 | +9.80% | 8 | 2,669 | 22.31% |
| SPY251219C00555000 | 2024-07-25 9:40AM EDT | 555.00 | 48.27 | 49.76 | 51.75 | 0.00 | - | 1 | 1,531 | 21.97% |
| SPY251219C00560000 | 2024-07-26 9:41AM EDT | 560.00 | 46.73 | 47.40 | 48.42 | +0.76 | +1.65% | 5 | 2,483 | 21.47% |
| SPY251219C00565000 | 2024-07-25 11:23AM EDT | 565.00 | 44.78 | 44.10 | 45.46 | -0.33 | -0.73% | 1 | 2,502 | 21.10% |
| SPY251219C00570000 | 2024-07-26 10:11AM EDT | 570.00 | 41.48 | 40.92 | 42.94 | +2.41 | +6.17% | 3 | 935 | 20.87% |
| SPY251219C00575000 | 2024-07-26 12:39PM EDT | 575.00 | 40.07 | 38.50 | 39.93 | +1.48 | +3.84% | 1 | 957 | 20.42% |
| SPY251219C00580000 | 2024-07-26 3:37PM EDT | 580.00 | 36.23 | 36.35 | 37.05 | +1.93 | +5.63% | 26 | 655 | 19.99% |
| SPY251219C00585000 | 2024-07-26 1:17PM EDT | 585.00 | 33.67 | 33.74 | 34.44 | +1.73 | +5.42% | 13 | 3,452 | 19.64% |
| SPY251219C00590000 | 2024-07-26 3:48PM EDT | 590.00 | 31.52 | 31.37 | 31.72 | -0.99 | -3.05% | 11 | 1,057 | 19.21% |
| SPY251219C00595000 | 2024-07-26 3:05PM EDT | 595.00 | 28.53 | 28.98 | 29.34 | -1.97 | -6.46% | 39 | 311 | 18.88% |
| SPY251219C00600000 | 2024-07-26 3:28PM EDT | 600.00 | 27.10 | 26.74 | 27.00 | +1.95 | +7.75% | 21 | 3,879 | 18.53% |
| SPY251219C00605000 | 2024-07-25 3:21PM EDT | 605.00 | 24.16 | 24.45 | 25.12 | 0.00 | - | 3 | 599 | 18.34% |
| SPY251219C00610000 | 2024-07-26 10:31AM EDT | 610.00 | 22.20 | 22.38 | 23.01 | -0.22 | -0.98% | 1 | 215 | 18.02% |
| SPY251219C00615000 | 2024-07-25 3:21PM EDT | 615.00 | 20.35 | 20.46 | 20.86 | 0.00 | - | 10 | 248 | 17.64% |
| SPY251219C00620000 | 2024-07-26 3:17PM EDT | 620.00 | 18.98 | 18.71 | 19.08 | +0.36 | +1.93% | 49 | 648 | 17.38% |
| SPY251219C00625000 | 2024-07-26 3:17PM EDT | 625.00 | 16.92 | 17.09 | 17.35 | +1.15 | +7.29% | 1 | 987 | 17.10% |
| SPY251219C00630000 | 2024-07-26 3:17PM EDT | 630.00 | 15.35 | 15.50 | 15.76 | -0.77 | -4.78% | 2 | 871 | 16.85% |
| SPY251219C00635000 | 2024-07-26 3:19PM EDT | 635.00 | 13.87 | 13.86 | 14.47 | -4.15 | -23.03% | 2 | 240 | 16.70% |
| SPY251219C00640000 | 2024-07-26 3:29PM EDT | 640.00 | 12.75 | 12.59 | 12.90 | +0.28 | +2.25% | 23 | 1,168 | 16.37% |
| SPY251219C00645000 | 2024-07-26 3:29PM EDT | 645.00 | 11.47 | 11.25 | 11.83 | +0.15 | +1.33% | 2 | 253 | 16.26% |
| SPY251219C00650000 | 2024-07-26 2:13PM EDT | 650.00 | 10.70 | 10.22 | 10.42 | -0.18 | -1.65% | 4 | 5,286 | 15.92% |
| SPY251219C00655000 | 2024-07-26 3:29PM EDT | 655.00 | 9.31 | 9.04 | 9.40 | -2.88 | -23.63% | 26 | 606 | 15.75% |
| SPY251219C00660000 | 2024-07-26 3:29PM EDT | 660.00 | 8.29 | 8.18 | 8.40 | -0.78 | -8.60% | 21 | 1,534 | 15.55% |
| SPY251219C00665000 | 2024-07-26 3:19PM EDT | 665.00 | 7.35 | 7.20 | 7.68 | -0.26 | -3.42% | 20 | 264 | 15.49% |
| SPY251219C00670000 | 2024-07-26 3:19PM EDT | 670.00 | 6.59 | 6.42 | 6.92 | -0.24 | -3.51% | 21 | 377 | 15.36% |
| SPY251219C00675000 | 2024-07-26 3:19PM EDT | 675.00 | 5.85 | 5.70 | 6.18 | +0.07 | +1.21% | 22 | 130 | 15.21% |
| SPY251219C00680000 | 2024-07-26 3:17PM EDT | 680.00 | 5.25 | 5.20 | 5.33 | +0.45 | +9.37% | 26 | 2,733 | 14.93% |
| SPY251219C00685000 | 2024-07-26 1:26PM EDT | 685.00 | 5.09 | 4.63 | 4.75 | +0.55 | +12.11% | 2 | 3,957 | 14.80% |
| SPY251219C00690000 | 2024-07-26 1:26PM EDT | 690.00 | 4.52 | 4.11 | 4.23 | +0.86 | +23.50% | 2 | 4,597 | 14.69% |
| SPY251219C00695000 | 2024-07-26 1:26PM EDT | 695.00 | 4.03 | 3.66 | 3.73 | +0.38 | +10.41% | 2 | 5,590 | 14.55% |
| SPY251219C00700000 | 2024-07-26 12:05PM EDT | 700.00 | 3.44 | 3.25 | 3.32 | +0.32 | +10.26% | 5 | 4,443 | 14.46% |
| SPY251219C00705000 | 2024-07-16 3:06PM EDT | 705.00 | 5.55 | 2.88 | 2.95 | 0.00 | - | 2 | 3,070 | 14.37% |
| SPY251219C00710000 | 2024-07-24 12:43PM EDT | 710.00 | 2.75 | 2.57 | 2.63 | 0.00 | - | 2 | 121 | 14.30% |
| SPY251219C00715000 | 2024-07-16 3:20PM EDT | 715.00 | 4.39 | 2.28 | 2.35 | 0.00 | - | 1 | 113 | 14.25% |
| SPY251219C00720000 | 2024-07-25 10:53AM EDT | 720.00 | 1.97 | 2.03 | 2.10 | 0.00 | - | 1 | 133 | 14.20% |
| SPY251219C00725000 | 2024-07-24 1:47PM EDT | 725.00 | 1.94 | 1.81 | 1.88 | 0.00 | - | 1 | 18 | 14.16% |
| SPY251219C00730000 | 2024-07-26 1:13PM EDT | 730.00 | 1.80 | 1.62 | 1.68 | -1.20 | -40.00% | 10 | 687 | 14.12% |
| SPY251219C00735000 | 2024-07-26 2:48PM EDT | 735.00 | 1.46 | 1.45 | 1.51 | +0.09 | +6.57% | 1 | 265 | 14.10% |
| SPY251219C00740000 | 2024-07-26 1:13PM EDT | 740.00 | 1.46 | 1.30 | 1.36 | +0.22 | +17.74% | 20 | 0 | 14.09% |
| SPY251219C00745000 | 2024-07-25 10:32AM EDT | 745.00 | 1.10 | 1.17 | 1.23 | 0.00 | - | 10 | 0 | 14.09% |
| SPY251219C00750000 | 2024-07-25 10:25AM EDT | 750.00 | 0.93 | 1.05 | 1.11 | 0.00 | - | 1 | 0 | 14.08% |
| SPY251219C00755000 | 2024-07-09 1:03PM EDT | 755.00 | 1.39 | 0.95 | 1.01 | 0.00 | - | 2 | 0 | 14.10% |
| SPY251219C00760000 | 2024-07-25 10:00AM EDT | 760.00 | 0.78 | 0.86 | 0.91 | 0.00 | - | 90 | 435 | 14.09% |
| SPY251219C00765000 | 2024-06-18 10:51AM EDT | 765.00 | 1.03 | 1.15 | 1.21 | 0.00 | - | 10 | 63 | 15.00% |
| SPY251219C00770000 | 2024-07-25 11:42AM EDT | 770.00 | 0.70 | 0.71 | 0.76 | 0.00 | - | 6 | 71 | 14.15% |
| SPY251219C00775000 | 2024-07-23 9:29AM EDT | 775.00 | 0.80 | 0.64 | 0.70 | 0.00 | - | 2 | 0 | 14.19% |
| SPY251219C00780000 | 2024-07-25 1:09PM EDT | 780.00 | 0.63 | 0.59 | 0.64 | 0.00 | - | 11 | 0 | 14.22% |
| SPY251219C00785000 | 2024-07-22 9:42AM EDT | 785.00 | 0.64 | 0.54 | 0.59 | 0.00 | - | 2 | 0 | 14.26% |
| SPY251219C00790000 | 2024-07-10 1:45PM EDT | 790.00 | 0.75 | 0.50 | 0.54 | 0.00 | - | 2 | 2 | 14.30% |
| SPY251219C00795000 | 2024-07-26 11:48AM EDT | 795.00 | 0.50 | 0.46 | 0.51 | -0.21 | -29.58% | 1 | 0 | 14.38% |
| SPY251219C00800000 | 2024-07-25 3:59PM EDT | 800.00 | 0.42 | 0.42 | 0.47 | 0.00 | - | 2 | 32 | 14.42% |
| SPY251219C00805000 | 2024-07-19 2:56PM EDT | 805.00 | 0.41 | 0.39 | 0.44 | 0.00 | - | 4 | 0 | 14.49% |
| SPY251219C00810000 | 2024-07-08 9:52AM EDT | 810.00 | 0.52 | 0.36 | 0.41 | 0.00 | - | 1 | 0 | 14.55% |
| SPY251219C00820000 | 2024-07-24 2:10PM EDT | 820.00 | 0.32 | 0.31 | 0.36 | 0.00 | - | 15 | 0 | 14.69% |
| SPY251219C00825000 | 2024-07-25 1:11PM EDT | 825.00 | 0.29 | 0.28 | 0.34 | 0.00 | - | 2 | 0 | 14.77% |
| SPY251219C00830000 | 2024-07-26 1:10PM EDT | 830.00 | 0.33 | 0.26 | 0.32 | +0.03 | +10.00% | 1 | 10 | 14.84% |
| SPY251219C00840000 | 2024-07-26 10:19AM EDT | 840.00 | 0.26 | 0.23 | 0.28 | +0.01 | +4.00% | 2 | 28 | 14.97% |
Opciones de ventapara19 de diciembre de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY251219P00150000 | 2024-07-26 1:34PM EDT | 150.00 | 0.41 | 0.39 | 0.43 | -0.02 | -4.65% | 42 | 22,511 | 45.73% |
| SPY251219P00155000 | 2024-07-26 11:23AM EDT | 155.00 | 0.44 | 0.41 | 0.47 | -0.04 | -8.33% | 7 | 194 | 45.12% |
| SPY251219P00160000 | 2024-07-19 10:15AM EDT | 160.00 | 0.49 | 0.44 | 0.50 | 0.00 | - | 38 | 529 | 44.36% |
| SPY251219P00165000 | 2024-07-24 11:56AM EDT | 165.00 | 0.51 | 0.48 | 0.53 | 0.00 | - | 1 | 118 | 43.63% |
| SPY251219P00170000 | 2024-07-24 11:56AM EDT | 170.00 | 0.55 | 0.51 | 0.57 | 0.00 | - | 1 | 54 | 42.98% |
| SPY251219P00175000 | 2024-07-24 3:32PM EDT | 175.00 | 0.63 | 0.55 | 0.61 | 0.00 | - | 1 | 127 | 42.33% |
| SPY251219P00180000 | 2024-07-17 12:50PM EDT | 180.00 | 0.59 | 0.59 | 0.64 | 0.00 | - | 10 | 359 | 41.61% |
| SPY251219P00185000 | 2024-07-24 11:26AM EDT | 185.00 | 0.68 | 0.63 | 0.69 | 0.00 | - | 10 | 67 | 41.05% |
| SPY251219P00190000 | 2024-07-24 1:10PM EDT | 190.00 | 0.72 | 0.68 | 0.73 | 0.00 | - | 10 | 50 | 40.41% |
| SPY251219P00195000 | 2024-07-11 12:52PM EDT | 195.00 | 0.68 | 0.72 | 0.77 | 0.00 | - | 10 | 54 | 39.77% |
| SPY251219P00200000 | 2024-07-26 12:37PM EDT | 200.00 | 0.77 | 0.77 | 0.82 | -0.05 | -6.10% | 10 | 4,804 | 39.20% |
| SPY251219P00205000 | 2024-07-05 11:32AM EDT | 205.00 | 0.77 | 0.81 | 0.87 | 0.00 | - | 1 | 220 | 38.61% |
| SPY251219P00210000 | 2024-07-22 10:07AM EDT | 210.00 | 0.86 | 0.86 | 0.92 | 0.00 | - | 2 | 23 | 38.04% |
| SPY251219P00215000 | 2024-06-28 3:53PM EDT | 215.00 | 0.97 | 0.92 | 0.97 | 0.00 | - | 10 | 85 | 37.45% |
| SPY251219P00220000 | 2024-07-24 12:06PM EDT | 220.00 | 1.03 | 0.97 | 1.02 | 0.00 | - | 10 | 490 | 36.87% |
| SPY251219P00225000 | 2024-07-17 12:28PM EDT | 225.00 | 1.00 | 1.03 | 1.08 | 0.00 | - | 1 | 722 | 36.34% |
| SPY251219P00230000 | 2024-07-12 2:05PM EDT | 230.00 | 0.95 | 1.09 | 1.14 | 0.00 | - | 100 | 210 | 35.80% |
| SPY251219P00235000 | 2024-07-25 4:10PM EDT | 235.00 | 1.32 | 1.15 | 1.20 | 0.00 | - | 100 | 426 | 35.27% |
| SPY251219P00240000 | 2024-07-18 11:18AM EDT | 240.00 | 1.27 | 1.21 | 1.27 | 0.00 | - | 1 | 113 | 34.77% |
| SPY251219P00245000 | 2024-07-15 12:10PM EDT | 245.00 | 1.14 | 1.28 | 1.33 | 0.00 | - | 1 | 54 | 34.22% |
| SPY251219P00250000 | 2024-07-26 2:29PM EDT | 250.00 | 1.41 | 1.35 | 1.40 | -0.13 | -8.44% | 11 | 1,112 | 33.72% |
| SPY251219P00255000 | 2024-07-25 3:02PM EDT | 255.00 | 1.55 | 1.43 | 1.48 | 0.00 | - | 8 | 81 | 33.24% |
| SPY251219P00260000 | 2024-07-12 10:14AM EDT | 260.00 | 1.39 | 1.50 | 1.56 | 0.00 | - | 2 | 112 | 32.76% |
| SPY251219P00265000 | 2024-07-10 3:04PM EDT | 265.00 | 1.44 | 1.58 | 1.64 | 0.00 | - | 2 | 44 | 32.28% |
| SPY251219P00270000 | 2024-07-25 3:04PM EDT | 270.00 | 1.84 | 1.66 | 1.73 | 0.00 | - | 2 | 657 | 31.82% |
| SPY251219P00275000 | 2024-07-25 10:22AM EDT | 275.00 | 1.97 | 1.75 | 1.82 | 0.00 | - | 3 | 322 | 31.35% |
| SPY251219P00280000 | 2024-07-26 2:21PM EDT | 280.00 | 1.91 | 1.85 | 1.91 | -0.26 | -11.98% | 3 | 1,072 | 30.88% |
| SPY251219P00285000 | 2024-07-26 2:22PM EDT | 285.00 | 2.01 | 1.95 | 2.01 | -0.16 | -7.37% | 4 | 346 | 30.43% |
| SPY251219P00290000 | 2024-07-23 10:11AM EDT | 290.00 | 1.96 | 2.05 | 2.11 | 0.00 | - | 5 | 355 | 29.98% |
| SPY251219P00295000 | 2024-07-26 12:30PM EDT | 295.00 | 2.21 | 2.16 | 2.22 | +0.17 | +8.33% | 1 | 2,742 | 29.54% |
| SPY251219P00300000 | 2024-07-26 12:39PM EDT | 300.00 | 2.30 | 2.28 | 2.33 | -0.27 | -10.51% | 5 | 4,347 | 29.10% |
| SPY251219P00305000 | 2024-07-25 3:12PM EDT | 305.00 | 2.45 | 2.40 | 2.46 | -0.23 | -8.58% | 1 | 808 | 28.69% |
| SPY251219P00310000 | 2024-07-25 10:12AM EDT | 310.00 | 2.92 | 2.52 | 2.58 | 0.00 | - | 12 | 797 | 28.26% |
| SPY251219P00315000 | 2024-07-24 3:36PM EDT | 315.00 | 2.94 | 2.65 | 2.71 | 0.00 | - | 10 | 782 | 27.84% |
| SPY251219P00320000 | 2024-07-26 3:29PM EDT | 320.00 | 2.87 | 2.79 | 2.85 | -0.13 | -4.33% | 1 | 2,158 | 27.43% |
| SPY251219P00325000 | 2024-07-17 11:22AM EDT | 325.00 | 2.80 | 2.93 | 2.99 | 0.00 | - | 2 | 1,053 | 27.01% |
| SPY251219P00330000 | 2024-07-26 3:29PM EDT | 330.00 | 3.17 | 3.09 | 3.15 | -0.08 | -2.46% | 5 | 2,022 | 26.62% |
| SPY251219P00335000 | 2024-07-26 3:29PM EDT | 335.00 | 3.33 | 3.24 | 3.31 | +0.07 | +2.15% | 1 | 880 | 26.22% |
| SPY251219P00340000 | 2024-07-25 2:24PM EDT | 340.00 | 3.65 | 3.42 | 3.48 | 0.00 | - | 21 | 1,705 | 25.83% |
| SPY251219P00345000 | 2024-07-19 3:59PM EDT | 345.00 | 3.75 | 3.60 | 3.65 | 0.00 | - | 3 | 11,409 | 25.43% |
| SPY251219P00350000 | 2024-07-26 3:29PM EDT | 350.00 | 3.88 | 3.79 | 3.85 | +0.28 | +7.78% | 6 | 2,026 | 25.07% |
| SPY251219P00355000 | 2024-07-24 3:36PM EDT | 355.00 | 4.40 | 3.99 | 4.05 | 0.00 | - | 4 | 3,476 | 24.69% |
| SPY251219P00360000 | 2024-07-22 11:41AM EDT | 360.00 | 4.05 | 4.20 | 4.26 | 0.00 | - | 13 | 5,517 | 24.32% |
| SPY251219P00365000 | 2024-07-16 11:55AM EDT | 365.00 | 3.85 | 4.42 | 4.48 | 0.00 | - | 2 | 2,503 | 23.94% |
| SPY251219P00370000 | 2024-07-24 9:31AM EDT | 370.00 | 4.60 | 4.66 | 4.72 | 0.00 | - | 6 | 1,542 | 23.59% |
| SPY251219P00375000 | 2024-07-25 2:11PM EDT | 375.00 | 5.20 | 4.91 | 4.97 | 0.00 | - | 1 | 3,256 | 23.23% |
| SPY251219P00380000 | 2024-07-26 3:29PM EDT | 380.00 | 5.23 | 5.17 | 5.23 | -0.49 | -8.57% | 5 | 2,430 | 22.87% |
| SPY251219P00385000 | 2024-07-23 1:51PM EDT | 385.00 | 5.03 | 5.45 | 5.51 | 0.00 | - | 4 | 1,096 | 22.52% |
| SPY251219P00390000 | 2024-07-25 10:27AM EDT | 390.00 | 6.33 | 5.74 | 5.80 | 0.00 | - | 1 | 6,467 | 22.17% |
| SPY251219P00395000 | 2024-07-25 10:03AM EDT | 395.00 | 6.82 | 6.06 | 6.12 | 0.00 | - | 1 | 1,127 | 21.83% |
| SPY251219P00400000 | 2024-07-26 11:49AM EDT | 400.00 | 6.53 | 6.39 | 6.45 | -0.61 | -8.54% | 12 | 8,058 | 21.49% |
| SPY251219P00405000 | 2024-07-24 2:46PM EDT | 405.00 | 7.33 | 6.74 | 6.81 | 0.00 | - | 2 | 885 | 21.17% |
| SPY251219P00410000 | 2024-07-26 3:31PM EDT | 410.00 | 7.26 | 7.12 | 7.18 | -0.58 | -7.40% | 2 | 1,580 | 20.83% |
| SPY251219P00415000 | 2024-07-25 2:43PM EDT | 415.00 | 8.03 | 7.52 | 7.58 | 0.00 | - | 146 | 1,147 | 20.51% |
| SPY251219P00420000 | 2024-07-26 3:59PM EDT | 420.00 | 8.05 | 7.94 | 8.00 | -0.60 | -6.94% | 2 | 4,372 | 20.19% |
| SPY251219P00425000 | 2024-07-25 3:43PM EDT | 425.00 | 9.06 | 8.35 | 8.50 | 0.00 | - | 2 | 8,068 | 19.91% |
| SPY251219P00430000 | 2024-07-26 1:20PM EDT | 430.00 | 9.01 | 8.79 | 8.98 | -0.62 | -6.44% | 6 | 1,012 | 19.59% |
| SPY251219P00435000 | 2024-07-26 3:32PM EDT | 435.00 | 9.54 | 9.17 | 9.58 | -0.69 | -6.74% | 24 | 747 | 19.34% |
| SPY251219P00440000 | 2024-07-26 1:31PM EDT | 440.00 | 9.71 | 9.86 | 10.01 | -1.00 | -9.34% | 18 | 2,533 | 18.96% |
| SPY251219P00445000 | 2024-07-26 3:31PM EDT | 445.00 | 10.62 | 10.28 | 10.71 | -0.66 | -5.85% | 8 | 625 | 18.74% |
| SPY251219P00450000 | 2024-07-26 3:18PM EDT | 450.00 | 11.29 | 10.99 | 11.16 | -0.28 | -2.42% | 29 | 10,108 | 18.33% |
| SPY251219P00455000 | 2024-07-26 1:20PM EDT | 455.00 | 11.57 | 11.64 | 11.81 | -1.13 | -8.90% | 2 | 5,124 | 18.03% |
| SPY251219P00460000 | 2024-07-25 10:00AM EDT | 460.00 | 13.60 | 12.31 | 12.47 | 0.00 | - | 2 | 2,093 | 17.72% |
| SPY251219P00465000 | 2024-07-26 2:18PM EDT | 465.00 | 13.15 | 13.00 | 13.20 | -0.19 | -1.42% | 4 | 2,416 | 17.42% |
| SPY251219P00470000 | 2024-07-26 4:01PM EDT | 470.00 | 13.83 | 13.67 | 13.95 | -0.66 | -4.55% | 12 | 1,166 | 17.12% |
| SPY251219P00475000 | 2024-07-26 2:18PM EDT | 475.00 | 14.62 | 14.52 | 14.73 | +0.45 | +3.18% | 38 | 1,109 | 16.81% |
| SPY251219P00480000 | 2024-07-26 3:05PM EDT | 480.00 | 15.85 | 15.37 | 15.57 | -0.19 | -1.18% | 9 | 3,051 | 16.50% |
| SPY251219P00485000 | 2024-07-26 3:56PM EDT | 485.00 | 16.52 | 16.22 | 16.45 | -0.28 | -1.67% | 3 | 1,373 | 16.19% |
| SPY251219P00490000 | 2024-07-26 10:30AM EDT | 490.00 | 17.80 | 17.15 | 17.39 | -0.28 | -1.55% | 1 | 11,509 | 15.89% |
| SPY251219P00495000 | 2024-07-26 9:35AM EDT | 495.00 | 18.82 | 18.09 | 18.37 | -0.73 | -3.73% | 2 | 1,491 | 15.57% |
| SPY251219P00500000 | 2024-07-26 3:46PM EDT | 500.00 | 19.45 | 19.17 | 19.40 | -0.42 | -2.11% | 25 | 11,544 | 15.26% |
| SPY251219P00505000 | 2024-07-23 11:58AM EDT | 505.00 | 17.82 | 20.27 | 20.49 | 0.00 | - | 1 | 9,683 | 14.94% |
| SPY251219P00510000 | 2024-07-26 12:24PM EDT | 510.00 | 21.50 | 21.35 | 21.63 | -2.16 | -9.13% | 10 | 1,064 | 14.61% |
| SPY251219P00515000 | 2024-07-25 3:13PM EDT | 515.00 | 23.54 | 22.62 | 22.85 | -0.60 | -2.49% | 2 | 3,179 | 14.29% |
| SPY251219P00520000 | 2024-07-26 1:47PM EDT | 520.00 | 24.10 | 23.89 | 24.13 | +0.05 | +0.21% | 28 | 15,561 | 13.96% |
| SPY251219P00525000 | 2024-07-24 11:29AM EDT | 525.00 | 25.64 | 25.23 | 25.47 | 0.00 | - | 1 | 3,620 | 13.63% |
| SPY251219P00530000 | 2024-07-26 2:41PM EDT | 530.00 | 26.91 | 26.63 | 27.01 | -0.02 | -0.07% | 1 | 2,188 | 13.33% |
| SPY251219P00535000 | 2024-07-25 2:01PM EDT | 535.00 | 28.68 | 28.06 | 28.43 | 0.00 | - | 26 | 1,081 | 12.95% |
| SPY251219P00540000 | 2024-07-26 1:36PM EDT | 540.00 | 29.95 | 29.64 | 30.01 | -1.44 | -4.59% | 9 | 1,211 | 12.60% |
| SPY251219P00545000 | 2024-07-26 3:49PM EDT | 545.00 | 31.50 | 31.37 | 31.63 | -1.16 | -3.55% | 19 | 3,911 | 12.22% |
| SPY251219P00550000 | 2024-07-26 12:47PM EDT | 550.00 | 33.45 | 33.13 | 33.42 | -2.65 | -7.34% | 24 | 5,836 | 11.86% |
| SPY251219P00555000 | 2024-07-26 2:18PM EDT | 555.00 | 34.91 | 34.92 | 35.35 | -0.86 | -2.40% | 25 | 920 | 11.50% |
| SPY251219P00560000 | 2024-07-25 11:24AM EDT | 560.00 | 37.94 | 36.98 | 37.31 | 0.00 | - | 343 | 3,877 | 11.10% |
| SPY251219P00565000 | 2024-07-26 2:18PM EDT | 565.00 | 39.10 | 38.96 | 39.61 | -0.89 | -2.23% | 8 | 640 | 10.78% |
| SPY251219P00570000 | 2024-07-24 3:25PM EDT | 570.00 | 43.23 | 40.69 | 41.94 | 0.00 | - | 24 | 437 | 10.40% |
| SPY251219P00575000 | 2024-07-24 10:59AM EDT | 575.00 | 43.44 | 42.69 | 44.98 | 0.00 | - | 2 | 481 | 10.25% |
| SPY251219P00580000 | 2024-07-23 11:33AM EDT | 580.00 | 39.93 | 45.22 | 47.62 | 0.00 | - | 2 | 227 | 9.86% |
| SPY251219P00585000 | 2024-07-18 10:35AM EDT | 585.00 | 42.45 | 47.78 | 50.46 | 0.00 | - | 5 | 130 | 9.47% |
| SPY251219P00590000 | 2024-07-22 11:06AM EDT | 590.00 | 45.82 | 50.68 | 53.51 | 0.00 | - | 2 | 5 | 9.08% |
| SPY251219P00595000 | 2024-07-18 10:18AM EDT | 595.00 | 45.89 | 53.79 | 56.78 | 0.00 | - | 2 | 6 | 8.70% |
| SPY251219P00600000 | 2024-07-24 1:50PM EDT | 600.00 | 59.00 | 57.14 | 60.30 | 0.00 | - | 1 | 37 | 8.33% |
| SPY251219P00605000 | 2024-07-15 4:14PM EDT | 605.00 | 49.98 | 60.75 | 64.10 | 0.00 | - | 6 | 3 | 7.99% |
| SPY251219P00610000 | 2024-07-17 2:06PM EDT | 610.00 | 57.30 | 64.64 | 68.09 | 0.00 | - | 3 | 3 | 7.65% |
| SPY251219P00615000 | 2024-07-19 11:03AM EDT | 615.00 | 64.00 | 68.81 | 72.44 | 0.00 | - | 10 | 5 | 7.47% |
| SPY251219P00620000 | 2024-07-24 12:42PM EDT | 620.00 | 76.59 | 73.58 | 77.36 | 0.00 | - | 2 | 11 | 7.75% |
| SPY251219P00625000 | 2023-08-15 11:46AM EDT | 625.00 | 179.98 | 174.50 | 179.50 | 0.00 | - | 1 | 0 | 49.88% |
| SPY251219P00630000 | 2024-07-17 9:30AM EDT | 630.00 | 70.08 | 83.02 | 87.59 | 0.00 | - | 6 | 0 | 8.69% |
| SPY251219P00645000 | 2023-11-27 12:18PM EDT | 645.00 | 190.51 | 166.00 | 171.00 | 0.00 | - | - | 0 | 41.03% |
| SPY251219P00650000 | 2023-11-30 5:13PM EDT | 650.00 | 193.25 | 172.50 | 176.06 | 0.00 | - | 50 | 0 | 41.59% |
| SPY251219P00665000 | 2023-12-07 11:21AM EDT | 665.00 | 208.09 | 194.50 | 197.86 | 0.00 | - | 6 | 0 | 45.82% |
| SPY251219P00670000 | 2024-07-15 11:14AM EDT | 670.00 | 105.51 | 123.65 | 127.40 | 0.00 | - | 16 | 10 | 11.10% |
| SPY251219P00680000 | 2023-12-08 10:40AM EDT | 680.00 | 223.32 | 209.50 | 214.50 | 0.00 | - | 5 | 0 | 47.96% |
| SPY251219P00685000 | 2023-12-15 11:07AM EDT | 685.00 | 215.62 | 206.00 | 211.00 | 0.00 | - | 8 | 0 | 45.10% |
| SPY251219P00690000 | 2024-06-24 3:48PM EDT | 690.00 | 146.07 | 146.06 | 149.78 | 0.00 | - | 10 | 5 | 14.77% |
| SPY251219P00695000 | 2024-05-22 4:07PM EDT | 695.00 | 165.05 | 148.30 | 152.15 | 0.00 | - | - | 0 | 12.24% |
| SPY251219P00700000 | 2024-06-20 2:02PM EDT | 700.00 | 153.52 | 149.64 | 153.34 | 0.00 | - | 14 | 0 | 0.00% |
| SPY251219P00740000 | 2024-06-11 3:12PM EDT | 740.00 | 203.75 | 181.38 | 185.17 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00750000 | 2024-02-29 12:51PM EDT | 750.00 | 243.54 | 224.00 | 229.00 | 0.00 | - | - | 0 | 30.54% |
| SPY251219P00785000 | 2024-05-07 11:45AM EDT | 785.00 | 267.07 | 248.50 | 253.00 | 0.00 | - | - | 0 | 26.72% |
| SPY251219P00795000 | 2024-05-31 12:12PM EDT | 795.00 | 275.80 | 248.12 | 251.80 | 0.00 | - | 1 | 0 | 16.65% |
© 2024 Yahoo. Todos los derechos reservados.