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
502,19+7,03 (+1,42%)
A partir del 02:30PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY260116C002100002024-04-16 10:02AM EDT210.00305.42300.00305.000.00-18551.90%
SPY260116C002150002023-12-14 1:30PM EDT215.00267.50267.84272.500.00-1110.00%
SPY260116C002200002024-01-22 11:04AM EDT220.00273.36283.00287.500.00-1341.83%
SPY260116C002250002024-02-21 2:13PM EDT225.00281.02305.71310.500.00-4570.00%
SPY260116C002300002024-01-17 2:48PM EDT230.00252.00278.01282.500.00-33047.22%
SPY260116C002350002024-01-04 3:24PM EDT235.00246.48267.50272.500.00-2938.89%
SPY260116C002400002024-01-08 4:47PM EDT240.00247.00267.00272.000.00-7944.41%
SPY260116C002450002024-01-31 4:02PM EDT245.00253.00277.00282.000.00-5656.42%
SPY260116C002500002024-04-19 4:06PM EDT250.00260.37264.00269.000.00-203649.95%
SPY260116C002550002024-03-04 10:59AM EDT255.00272.00277.50282.500.00-12962.79%
SPY260116C002600002024-03-14 3:01PM EDT260.00268.50264.94269.500.00-1555.05%
SPY260116C002700002023-12-04 2:39PM EDT270.00205.90212.00217.000.00--00.00%
SPY260116C002750002024-03-04 3:26PM EDT275.00253.00259.50264.500.00-1758.96%
SPY260116C002800002024-03-26 12:45PM EDT280.00258.20237.50242.500.00-11246.43%
SPY260116C002850002023-12-26 12:54PM EDT285.00206.00217.00222.000.00-1129.59%
SPY260116C002900002024-01-26 3:52PM EDT290.00216.50232.50237.500.00-111548.22%
SPY260116C002950002024-03-15 9:49AM EDT295.00235.01234.00238.950.00-4250.03%
SPY260116C003000002024-04-18 1:17PM EDT300.00221.00220.00224.500.00-158743.79%
SPY260116C003050002024-01-24 4:14PM EDT305.00201.20219.50224.500.00-1346.39%
SPY260116C003100002024-03-05 12:24PM EDT310.00219.00228.00232.920.00-6952.68%
SPY260116C003150002024-04-09 1:53PM EDT315.00223.70206.50211.500.00-21042.17%
SPY260116C003200002024-04-19 10:53AM EDT320.00203.00202.50207.430.00-15941.81%
SPY260116C003250002024-02-13 12:50PM EDT325.00194.05209.57214.000.00-244548.29%
SPY260116C003300002024-03-20 2:42PM EDT330.00212.00188.00193.000.00-1536.79%
SPY260116C003350002024-03-07 10:43AM EDT335.00200.61205.50210.500.00-23249.98%
SPY260116C003400002024-03-22 3:45PM EDT340.00206.21179.50184.000.00-1735.63%
SPY260116C003450002024-03-27 10:31AM EDT345.00200.00181.00185.500.00-2438.84%
SPY260116C003500002024-04-22 12:11PM EDT350.00176.00177.65181.46-21.00-10.66%817538.45%
SPY260116C003550002024-04-16 12:51PM EDT355.00178.63172.00177.000.00-2837.80%
SPY260116C003600002024-04-16 12:51PM EDT360.00174.38168.00173.000.00-21437.41%
SPY260116C003650002024-04-10 12:05PM EDT365.00178.50163.59168.500.00-11836.74%
SPY260116C003700002024-04-17 11:01AM EDT370.00165.33159.50164.500.00-47436.34%
SPY260116C003750002024-04-03 3:36PM EDT375.00173.64155.50160.500.00-118135.93%
SPY260116C003800002024-04-15 2:32PM EDT380.00159.50151.50156.450.00-41635.48%
SPY260116C003850002024-03-20 3:27PM EDT385.00166.93142.00147.000.00-53632.16%
SPY260116C003900002024-04-11 10:09AM EDT390.00157.83143.20148.000.00-71934.38%
SPY260116C003950002024-03-22 2:18PM EDT395.00160.43133.87138.500.00-34031.13%
SPY260116C004000002024-04-18 3:58PM EDT400.00137.00135.24140.000.00-317333.49%
SPY260116C004050002024-04-01 11:39AM EDT405.00151.95131.31136.000.00-196233.03%
SPY260116C004100002024-04-15 1:18PM EDT410.00138.00127.38132.000.00-114632.56%
SPY260116C004150002024-04-12 3:11PM EDT415.00135.00123.50128.000.00-110332.08%
SPY260116C004200002024-04-16 10:48AM EDT420.00125.26119.50124.000.00-28831.59%
SPY260116C004250002024-04-15 3:16PM EDT425.00122.60115.73120.280.00-310931.22%
SPY260116C004300002024-04-03 1:54PM EDT430.00130.00111.91116.350.00-16130.74%
SPY260116C004350002024-04-15 11:10AM EDT435.00117.91108.34112.500.00-13330.29%
SPY260116C004400002024-04-22 10:53AM EDT440.00102.79104.51108.74-3.00-2.84%1073329.87%
SPY260116C004450002024-04-18 10:57AM EDT445.00104.34100.81104.93-2.07-1.95%13929.41%
SPY260116C004500002024-04-22 1:49PM EDT450.0098.1297.19101.21-0.01-0.01%114328.98%
SPY260116C004550002024-04-22 1:45PM EDT455.0094.1093.6197.53+2.44+2.66%17428.55%
SPY260116C004600002024-04-19 9:48AM EDT460.0093.8090.2194.040.00-1523228.19%
SPY260116C004650002024-04-15 10:41AM EDT465.0098.2486.6290.350.00-15227.74%
SPY260116C004700002024-04-22 10:52AM EDT470.0080.8583.1386.81-3.70-4.38%311727.32%
SPY260116C004750002024-04-19 10:55AM EDT475.0082.4779.8883.270.00-130026.90%
SPY260116C004800002024-04-19 3:00PM EDT480.0073.7576.4579.840.00-157026.50%
SPY260116C004850002024-04-19 3:42PM EDT485.0070.6673.0976.450.00-273,00326.11%
SPY260116C004900002024-04-19 3:00PM EDT490.0067.7569.9873.250.00-241725.77%
SPY260116C004950002024-04-22 11:04AM EDT495.0066.0066.6869.88-1.60-2.37%5119625.34%
SPY260116C005000002024-04-22 12:35PM EDT500.0062.0663.5166.62+0.81+1.32%171,49724.95%
SPY260116C005050002024-04-22 2:12PM EDT505.0062.0561.6263.46-0.95-1.49%276124.57%
SPY260116C005100002024-04-22 11:02AM EDT510.0055.5257.4560.27+1.02+1.87%739124.16%
SPY260116C005150002024-04-19 9:53AM EDT515.0055.0054.5957.330.00-138323.82%
SPY260116C005200002024-04-22 11:46AM EDT520.0050.0651.6054.36+0.72+1.46%11,86223.46%
SPY260116C005250002024-04-22 12:05PM EDT525.0047.8648.8651.60+0.93+1.98%519723.15%
SPY260116C005300002024-04-22 11:34AM EDT530.0044.6346.1148.77+0.13+0.29%748622.79%
SPY260116C005350002024-04-22 1:04PM EDT535.0041.5843.3245.89-0.09-0.22%60936622.39%
SPY260116C005400002024-04-22 11:12AM EDT540.0039.0440.8143.33-0.12-0.31%644622.09%
SPY260116C005450002024-04-22 12:00PM EDT545.0037.3338.7340.12+0.81+2.22%1535321.51%
SPY260116C005500002024-04-22 12:25PM EDT550.0034.9936.2737.60+0.49+1.42%1233121.17%
SPY260116C005550002024-04-22 11:06AM EDT555.0031.8633.8635.26-1.25-3.78%628520.88%
SPY260116C005600002024-04-22 12:43PM EDT560.0030.4331.6032.93+0.18+0.60%1823120.56%
SPY260116C005650002024-04-22 12:12PM EDT565.0028.1829.3830.73-1.32-4.47%220120.26%
SPY260116C005700002024-04-22 11:44AM EDT570.0025.7927.2728.62-1.20-4.45%250819.97%
SPY260116C005750002024-04-22 1:24PM EDT575.0024.8825.2726.56+0.22+0.89%1030319.67%
SPY260116C005800002024-04-22 12:20PM EDT580.0022.5423.3124.62+0.74+3.39%523419.39%
SPY260116C005850002024-04-22 12:20PM EDT585.0020.8821.5022.81-3.11-12.96%2719319.13%
SPY260116C005900002024-04-22 12:42PM EDT590.0019.1319.7621.04-0.87-4.35%927218.86%
SPY260116C005950002024-04-22 9:38AM EDT595.0017.5318.1419.38-0.54-2.99%123618.60%
SPY260116C006000002024-04-22 1:32PM EDT600.0016.6716.6017.86+0.99+6.31%51,31218.37%
SPY260116C006050002024-04-19 11:49AM EDT605.0015.2115.1716.400.00-3210018.13%
SPY260116C006100002024-04-17 2:20PM EDT610.0015.1913.8715.070.00-2217817.93%
SPY260116C006150002024-04-19 12:54PM EDT615.0012.3912.6413.810.00-319317.72%
SPY260116C006200002024-04-15 1:33PM EDT620.0014.3311.4912.640.00-4814417.52%
SPY260116C006250002024-04-22 1:54PM EDT625.0011.1010.4211.55-0.57-4.88%451217.34%
SPY260116C006300002024-04-19 3:17PM EDT630.009.299.4510.560.00-814717.17%
SPY260116C006350002024-04-19 3:17PM EDT635.008.468.559.630.00-61117.00%
SPY260116C006400002024-04-19 3:17PM EDT640.007.697.758.790.00-65616.86%
SPY260116C006450002024-04-19 3:17PM EDT645.006.996.978.020.00-67016.72%
SPY260116C006500002024-04-19 3:17PM EDT650.006.356.317.300.00-711616.59%
SPY260116C006550002024-04-17 3:19PM EDT655.006.335.666.650.00-41516.47%
SPY260116C006600002024-04-16 3:38PM EDT660.006.275.106.050.00-389016.35%
SPY260116C006650002024-04-17 11:37AM EDT665.005.344.605.500.00-221916.25%
SPY260116C006700002024-04-16 11:16AM EDT670.004.964.135.00-0.29-5.52%122316.15%
SPY260116C006750002024-04-12 12:32PM EDT675.006.003.744.560.00-11216.07%
SPY260116C006800002024-04-22 10:27AM EDT680.003.423.364.14-3.65-51.63%2115.98%
SPY260116C006850002024-03-15 11:17AM EDT685.004.553.565.830.00-1317.70%
SPY260116C006900002024-03-22 2:00PM EDT690.005.701.953.600.00-2316.01%
SPY260116C006950002024-04-22 11:48AM EDT695.002.602.453.10+0.10+4.00%1615.75%
SPY260116C007000002024-04-22 1:44PM EDT700.002.552.212.82+0.50+24.39%1027415.70%
SPY260116C007050002024-04-12 2:09PM EDT705.003.341.992.580.00-1215.66%
SPY260116C007100002024-03-18 11:15AM EDT710.003.201.472.910.00-211216.31%
SPY260116C007150002024-04-19 2:57PM EDT715.001.651.632.180.00-11015.63%
SPY260116C007200002024-04-17 10:33AM EDT720.001.901.471.980.00-1515.58%
SPY260116C007250002024-04-19 10:27AM EDT725.001.591.331.830.00-2215.59%
SPY260116C007300002024-04-18 1:20PM EDT730.001.401.201.680.00-1115.57%
SPY260116C007350002024-04-16 9:47AM EDT735.001.481.091.540.00-1515.56%
SPY260116C007400002024-04-15 1:35PM EDT740.001.571.001.430.00-2615.58%
SPY260116C007450002024-04-19 2:38PM EDT745.001.010.901.34+0.23+29.49%67115.62%
SPY260116C007500002024-04-22 10:18AM EDT750.000.970.851.24-0.11-10.19%37015.63%
SPY260116C007550002024-04-18 1:20PM EDT755.000.970.751.150.00-1315.65%
SPY260116C007600002024-04-22 9:47AM EDT760.000.890.681.07-0.11-11.00%14815.67%
SPY260116C007650002024-04-05 11:22AM EDT765.001.260.621.000.00-62215.71%
SPY260116C007700002024-03-28 2:08PM EDT770.001.750.570.930.00-2315.73%
SPY260116C007750002024-04-22 10:22AM EDT775.000.640.550.88-0.10-13.51%25415.80%
SPY260116C007800002024-04-19 11:06AM EDT780.000.660.500.820.00-2815.82%
SPY260116C007850002024-04-19 3:47PM EDT785.000.700.440.770.00-24015.86%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY260116P002100002024-04-18 2:09PM EDT210.001.511.371.500.00-225734.37%
SPY260116P002150002024-04-03 11:54AM EDT215.001.541.281.580.00-33733.82%
SPY260116P002200002024-03-08 5:05PM EDT220.001.741.062.490.00-112335.79%
SPY260116P002250002024-04-02 10:34AM EDT225.001.901.441.750.00-168832.74%
SPY260116P002300002024-04-16 10:28AM EDT230.002.001.551.850.00-50050432.25%
SPY260116P002350002024-04-19 12:29PM EDT235.002.101.691.950.00-22331.75%
SPY260116P002400002024-04-01 11:50AM EDT240.001.951.742.060.00-11231.27%
SPY260116P002450002024-01-24 3:07PM EDT245.002.641.642.650.00-252831.98%
SPY260116P002500002024-04-18 11:21AM EDT250.002.372.002.280.00-301,12830.30%
SPY260116P002550002024-04-19 1:53PM EDT255.002.662.072.420.00-12329.88%
SPY260116P002600002024-04-15 3:20PM EDT260.002.892.192.540.00-14529.40%
SPY260116P002650002024-04-19 2:33PM EDT265.002.972.342.700.00-1529.01%
SPY260116P002700002024-04-19 9:36AM EDT270.003.052.462.850.00-13528.58%
SPY260116P002750002024-04-04 3:00PM EDT275.003.002.613.010.00-318328.16%
SPY260116P002800002024-04-10 9:32AM EDT280.003.142.763.180.00-3210827.76%
SPY260116P002850002024-03-01 12:34PM EDT285.003.262.893.760.00-758028.04%
SPY260116P002900002024-02-27 10:41AM EDT290.003.503.043.930.00-213127.58%
SPY260116P002950002024-03-21 1:06PM EDT295.003.663.384.440.00-1527.63%
SPY260116P003000002024-04-22 9:30AM EDT300.003.803.463.93-0.55-12.64%351,33326.15%
SPY260116P003050002024-03-01 1:55PM EDT305.003.893.304.480.00-19019526.24%
SPY260116P003100002024-04-18 3:10PM EDT310.004.633.864.370.00-1516425.38%
SPY260116P003150002024-04-16 1:29PM EDT315.005.004.084.620.00-111125.02%
SPY260116P003200002024-04-15 2:23PM EDT320.005.304.324.870.00-131924.64%
SPY260116P003250002024-04-15 1:30PM EDT325.005.504.575.140.00-415524.28%
SPY260116P003300002024-04-15 12:30PM EDT330.005.504.845.420.00-122323.92%
SPY260116P003350002024-04-04 10:43AM EDT335.005.235.115.720.00-265923.57%
SPY260116P003400002024-04-19 9:36AM EDT340.006.405.416.030.00-8049723.21%
SPY260116P003450002024-03-20 3:17PM EDT345.006.166.207.710.00-421824.16%
SPY260116P003500002024-04-19 2:06PM EDT350.007.406.046.710.00-143222.52%
SPY260116P003550002024-04-22 1:20PM EDT355.007.156.387.08-0.35-4.67%11822.18%
SPY260116P003600002024-04-16 10:10AM EDT360.008.036.757.480.00-116221.86%
SPY260116P003650002024-04-19 2:46PM EDT365.008.707.147.890.00-83221.52%
SPY260116P003700002024-04-10 11:07AM EDT370.007.967.568.320.00-85821.19%
SPY260116P003750002024-04-17 11:32AM EDT375.009.508.028.780.00-26420.87%
SPY260116P003800002024-04-19 2:41PM EDT380.0010.148.459.280.00-119820.56%
SPY260116P003850002024-04-19 2:41PM EDT385.0010.708.939.780.00-112220.23%
SPY260116P003900002024-04-15 1:26PM EDT390.0010.509.5010.310.00-128319.90%
SPY260116P003950002024-04-18 1:39PM EDT395.0011.6010.0010.870.00-412619.58%
SPY260116P004000002024-04-22 1:29PM EDT400.0011.2011.0011.47-1.55-12.16%2594519.27%
SPY260116P004050002024-04-19 1:27PM EDT405.0013.1511.1812.100.00-114218.96%
SPY260116P004100002024-04-19 3:47PM EDT410.0014.1511.7912.800.00-21,21118.67%
SPY260116P004150002024-04-22 1:06PM EDT415.0013.4112.8013.49-1.39-9.39%423718.35%
SPY260116P004200002024-04-22 1:56PM EDT420.0013.8113.2314.23-1.84-11.76%730818.04%
SPY260116P004250002024-04-22 11:42AM EDT425.0015.6413.9515.01-0.06-0.38%3841717.73%
SPY260116P004300002024-04-22 11:59AM EDT430.0016.2914.7615.85-0.37-2.22%1327317.44%
SPY260116P004350002024-04-22 12:01PM EDT435.0017.1815.6416.70-0.26-1.49%5118317.12%
SPY260116P004400002024-04-22 11:05AM EDT440.0018.5216.4917.59-0.19-1.02%197316.80%
SPY260116P004450002024-04-22 12:41PM EDT445.0018.8817.4318.57-1.12-5.60%239416.51%
SPY260116P004500002024-04-22 11:44AM EDT450.0020.5218.4119.57-0.98-4.56%107,32316.19%
SPY260116P004550002024-04-22 1:02PM EDT455.0020.9219.4720.65-1.08-4.91%453115.89%
SPY260116P004600002024-04-22 1:00PM EDT460.0021.9920.5521.71-0.61-2.70%9045815.55%
SPY260116P004650002024-04-22 10:58AM EDT465.0024.1021.7222.92-1.11-4.40%588515.26%
SPY260116P004700002024-04-22 11:57AM EDT470.0024.9722.9324.16-1.40-5.31%101,00314.94%
SPY260116P004750002024-04-19 2:48PM EDT475.0028.1224.2025.430.00-31,19014.61%
SPY260116P004800002024-04-22 1:55PM EDT480.0026.1025.5526.77-3.20-10.92%201,30114.28%
SPY260116P004850002024-04-22 1:14PM EDT485.0028.4626.9328.21-1.54-5.13%172,62813.96%
SPY260116P004900002024-04-17 2:31PM EDT490.0030.3028.4329.750.00-136413.64%
SPY260116P004950002024-04-22 1:23PM EDT495.0031.6230.0131.32-1.46-4.41%122,78513.30%
SPY260116P005000002024-04-22 1:29PM EDT500.0033.0031.6633.01-3.00-8.33%93,61312.96%
SPY260116P005050002024-04-22 12:07PM EDT505.0035.8933.3834.73-1.65-4.40%2740112.60%
SPY260116P005100002024-04-22 11:22AM EDT510.0038.0535.2236.60-1.25-3.18%338012.25%
SPY260116P005150002024-04-22 1:22PM EDT515.0039.1137.1938.57-2.75-6.57%2932311.90%
SPY260116P005200002024-04-22 12:07PM EDT520.0042.2539.2940.66-2.08-4.69%271,55611.54%
SPY260116P005250002024-04-22 12:11PM EDT525.0044.5341.4642.86-1.43-3.11%66,44011.17%
SPY260116P005300002024-04-22 12:12PM EDT530.0047.5743.2145.81-0.94-1.94%306811.04%
SPY260116P005350002024-04-22 1:04PM EDT535.0050.0845.5848.41-1.38-2.68%59227810.71%
SPY260116P005400002024-04-19 11:04AM EDT540.0052.0048.2251.040.00-125610.32%
SPY260116P005450002024-04-19 11:16AM EDT545.0055.0050.9853.890.00-14,4669.96%
SPY260116P005500002024-04-19 3:05PM EDT550.0060.5053.7656.960.00-21699.61%
SPY260116P005550002024-04-19 4:00PM EDT555.0063.0056.9660.310.00-1379.30%
SPY260116P005600002024-04-09 10:45AM EDT560.0054.4460.2263.660.00-388.90%
SPY260116P005650002024-04-22 10:20AM EDT565.0068.9063.8167.45+15.12+28.11%128.64%
SPY260116P005700002024-02-20 1:20PM EDT570.0075.3053.8456.520.00-110.00%
SPY260116P005750002024-04-22 1:22PM EDT575.0076.6071.7875.85+12.25+19.04%108.36%
SPY260116P005800002024-03-21 10:53AM EDT580.0060.4182.5087.500.00-121212.71%
SPY260116P005900002024-04-19 3:41PM EDT590.0095.6086.0090.500.00-239.16%
SPY260116P005950002024-04-17 2:21PM EDT595.0093.1091.0095.500.00-449.51%
SPY260116P006000002024-04-18 3:30PM EDT600.00100.0096.00100.500.00-13109.85%
SPY260116P006050002024-03-18 3:37PM EDT605.0091.50102.00107.000.00--011.40%
SPY260116P006150002024-03-01 3:04PM EDT615.00102.5089.8593.610.00-110.00%
SPY260116P006200002024-03-11 3:44PM EDT620.00109.40104.00109.000.00-500.00%
SPY260116P006250002024-03-15 3:56PM EDT625.00114.93111.65116.500.00--00.00%
SPY260116P006300002023-12-18 4:16PM EDT630.00157.75151.00156.000.00--125.61%
SPY260116P006400002024-03-20 10:32AM EDT640.00123.71142.50147.500.00-2017.46%
SPY260116P006600002023-12-26 1:34PM EDT660.00184.98170.00175.000.00-1022.95%
SPY260116P006700002023-11-20 1:31PM EDT670.00216.04200.00204.840.00-1032.66%
SPY260116P006800002023-12-06 11:46AM EDT680.00223.11208.00212.500.00-1032.45%
SPY260116P007000002024-03-04 2:15PM EDT700.00187.16177.50182.500.00-300.00%
SPY260116P007100002024-01-18 4:44PM EDT710.00233.53208.50213.500.00-3019.10%
SPY260116P007400002024-03-20 10:32AM EDT740.00223.71242.50247.500.00--023.73%
SPY260116P007750002024-03-19 12:06PM EDT775.00261.70273.00278.000.00-2021.99%