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
501,03+5,87 (+1,19%)
A partir del 02:48PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de diciembre de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY261218C002000002024-04-18 2:32PM EDT200.00312.06313.00318.000.00-910450.99%
SPY261218C002100002024-04-04 10:27AM EDT210.00326.86304.50309.500.00-1150.04%
SPY261218C002200002024-03-26 3:56PM EDT220.00315.00296.00301.000.00-1149.07%
SPY261218C002300002024-03-06 2:49PM EDT230.00294.50302.50307.500.00-1957.46%
SPY261218C002400002024-04-03 10:53AM EDT240.00300.51279.00284.000.00-1647.09%
SPY261218C002500002024-04-22 2:12PM EDT250.00273.05270.50275.50+5.84+2.19%24446.08%
SPY261218C002550002024-04-12 10:20AM EDT255.00282.50266.50271.500.00-1745.74%
SPY261218C002600002024-04-15 12:33PM EDT260.00273.58262.50267.500.00-1545.40%
SPY261218C002650002024-04-04 1:58PM EDT265.00279.75258.00263.000.00-1244.72%
SPY261218C002700002024-02-21 10:55AM EDT270.00247.37271.12275.500.00-2653.15%
SPY261218C002750002024-04-16 3:04PM EDT275.00253.93249.96254.500.00-51843.69%
SPY261218C002800002024-03-05 12:50PM EDT280.00250.00255.50260.500.00-1449.27%
SPY261218C002850002024-04-15 3:57PM EDT285.00248.03241.50246.500.00-1442.96%
SPY261218C002900002024-04-11 3:52PM EDT290.00256.31237.50242.500.00-11042.58%
SPY261218C002950002024-01-23 11:28AM EDT295.00214.50235.50240.500.00-2343.33%
SPY261218C003000002024-04-19 4:12PM EDT300.00226.10229.00234.000.00-410941.53%
SPY261218C003050002024-04-18 10:42AM EDT305.00228.56225.00230.000.00-1541.14%
SPY261218C003100002024-04-22 11:01AM EDT310.00217.90221.00226.00+1.56+0.72%17940.75%
SPY261218C003150002024-04-17 12:57PM EDT315.00217.25217.00222.000.00-22940.35%
SPY261218C003200002024-04-22 11:01AM EDT320.00209.77213.00218.00-1.59-0.75%11839.95%
SPY261218C003250002024-04-16 1:04PM EDT325.00204.25209.00214.00-9.40-4.40%12339.54%
SPY261218C003300002024-03-19 11:09AM EDT330.00216.00203.00208.000.00-73038.13%
SPY261218C003350002024-04-11 10:13AM EDT335.00214.67200.50205.500.00-2938.46%
SPY261218C003400002024-04-12 12:03PM EDT340.00209.84196.50201.500.00-55338.05%
SPY261218C003450002024-03-19 2:41PM EDT345.00206.53191.00196.000.00-22236.92%
SPY261218C003500002024-04-22 10:23AM EDT350.00185.87189.00193.50-18.73-9.15%79437.20%
SPY261218C003550002024-02-12 1:23PM EDT355.00184.25194.50199.500.00-2341.21%
SPY261218C003600002024-03-19 11:08AM EDT360.00192.01179.50184.500.00-1735.89%
SPY261218C003650002024-04-18 3:08PM EDT365.00178.37177.00182.000.00-24436.12%
SPY261218C003700002024-04-17 12:51PM EDT370.00177.00173.00178.000.00-112535.67%
SPY261218C003750002024-01-23 2:44PM EDT375.00151.69171.00176.000.00-7436.06%
SPY261218C003800002024-04-18 2:21PM EDT380.00168.99165.50170.500.00-203034.98%
SPY261218C003850002024-04-19 12:44PM EDT385.00159.00161.90166.500.00-12734.52%
SPY261218C003900002024-04-03 10:21AM EDT390.00176.50158.00163.000.00-113434.26%
SPY261218C003950002024-04-19 11:10AM EDT395.00154.38154.00159.000.00-49333.80%
SPY261218C004000002024-04-22 1:41PM EDT400.00150.53150.50155.50+2.03+1.37%514233.52%
SPY261218C004050002024-03-27 3:35PM EDT405.00164.49147.00151.500.00-11033.04%
SPY261218C004100002024-04-15 12:01PM EDT410.00156.25143.00148.000.00-611432.75%
SPY261218C004150002024-03-14 9:40AM EDT415.00151.00147.94152.500.00-152035.42%
SPY261218C004200002024-04-18 1:57PM EDT420.00136.97135.90140.500.00-8311431.96%
SPY261218C004250002024-04-19 11:10AM EDT425.00132.63132.00137.000.00-42031.64%
SPY261218C004300002024-04-11 2:09PM EDT430.00147.00128.50133.500.00-13931.32%
SPY261218C004350002024-04-12 2:32PM EDT435.00134.00125.00130.000.00-12430.99%
SPY261218C004400002024-04-17 10:52AM EDT440.00121.00121.50126.50-5.75-4.54%15930.65%
SPY261218C004450002024-04-17 11:30AM EDT445.00122.50118.00123.000.00-22830.31%
SPY261218C004500002024-04-19 3:42PM EDT450.00112.50115.00120.000.00-413530.12%
SPY261218C004550002024-04-18 11:30AM EDT455.00115.43111.50116.500.00-21129.76%
SPY261218C004600002024-04-19 2:58PM EDT460.00106.50108.00113.000.00-16929.39%
SPY261218C004650002024-04-18 10:19AM EDT465.00108.02104.50109.500.00-192229.01%
SPY261218C004700002024-04-18 10:19AM EDT470.00104.74101.50106.500.00-1929128.78%
SPY261218C004750002024-04-19 3:05PM EDT475.0096.5098.41101.500.00-41,42627.90%
SPY261218C004800002024-04-19 10:34AM EDT480.0093.5095.00100.00-4.50-4.59%126428.14%
SPY261218C004850002024-04-18 1:24PM EDT485.0091.2492.0097.00-2.26-2.42%196627.89%
SPY261218C004900002024-04-22 1:51PM EDT490.0090.1589.0094.00+1.90+2.15%31,07527.63%
SPY261218C004950002024-04-22 12:39PM EDT495.0086.0186.0091.00+1.38+1.63%121,80227.35%
SPY261218C005000002024-04-22 11:36AM EDT500.0081.8483.0086.80+0.88+1.09%72,21826.69%
SPY261218C005050002024-04-19 12:08PM EDT505.0080.0080.0084.600.00-762826.64%
SPY261218C005100002024-04-19 10:37AM EDT510.0075.0077.0082.000.00-21,13726.46%
SPY261218C005150002024-04-19 2:47PM EDT515.0072.5074.5078.970.00-32,10026.13%
SPY261218C005200002024-04-19 10:42AM EDT520.0071.7071.5076.330.00-11,92025.91%
SPY261218C005250002024-04-22 10:19AM EDT525.0067.8068.5073.46-1.21-1.75%162225.61%
SPY261218C005300002024-04-19 10:42AM EDT530.0066.2066.0070.590.00-156725.30%
SPY261218C005350002024-04-19 3:17PM EDT535.0062.0363.0067.830.00-152,22025.00%
SPY261218C005400002024-04-22 10:55AM EDT540.0059.4560.5065.15-1.99-3.24%11,99124.72%
SPY261218C005450002024-04-19 10:44AM EDT545.0058.9457.5062.500.00-12424.44%
SPY261218C005500002024-04-22 10:57AM EDT550.0054.0755.0059.93-0.68-1.24%212124.17%
SPY261218C005550002024-04-19 2:06PM EDT555.0052.2952.5057.000.00-24323.77%
SPY261218C005600002024-04-22 11:06AM EDT560.0051.0050.0554.90-0.61-1.18%117723.62%
SPY261218C005650002024-04-05 11:43AM EDT565.0058.9247.6952.460.00-15523.34%
SPY261218C005700002024-04-22 1:53PM EDT570.0047.8145.3650.00+2.31+5.08%18023.05%
SPY261218C005750002024-04-19 3:51PM EDT575.0042.2644.2047.340.00-16622.68%
SPY261218C005800002024-04-19 3:43PM EDT580.0039.9041.9445.180.00-101,21822.45%
SPY261218C005850002024-04-18 10:08AM EDT585.0041.0039.8743.030.00-73622.21%
SPY261218C005900002024-04-22 2:00PM EDT590.0039.0037.7240.85+2.08+5.63%13721.94%
SPY261218C005950002024-04-19 3:36PM EDT595.0033.9435.7338.790.00-325921.69%
SPY261218C006000002024-04-22 11:47AM EDT600.0031.7733.7136.84-1.24-3.76%81,03321.46%
SPY261218C006050002024-04-18 10:07AM EDT605.0032.7031.8134.920.00-114121.23%
SPY261218C006100002024-04-19 3:39PM EDT610.0028.7329.9933.100.00-3813521.01%
SPY261218C006150002024-04-18 3:29PM EDT615.0029.0128.2131.300.00-159220.79%
SPY261218C006200002024-04-19 1:19PM EDT620.0026.4026.5529.620.00-3516020.58%
SPY261218C006250002024-04-15 1:13PM EDT625.0029.9324.9228.000.00-155420.38%
SPY261218C006300002024-04-18 11:02AM EDT630.0025.7323.3026.350.00-110020.15%
SPY261218C006350002024-04-16 10:48AM EDT635.0024.8021.8524.910.00-17419.98%
SPY261218C006400002024-04-22 10:23AM EDT640.0020.0020.3723.41-1.95-8.88%131819.76%
SPY261218C006450002024-04-18 1:10PM EDT645.0020.5019.0122.040.00-36019.58%
SPY261218C006500002024-04-17 1:56PM EDT650.0019.8017.6920.710.00-55619.39%
SPY261218C006550002024-04-19 10:38AM EDT655.0017.0916.5019.480.00-14519.23%
SPY261218C006600002024-04-18 3:46PM EDT660.0016.5015.3218.290.00-95019.06%
SPY261218C006650002024-04-16 11:40AM EDT665.0016.6014.2017.210.00-12018.91%
SPY261218C006700002024-04-18 1:25PM EDT670.0014.2013.1816.140.00-627318.76%
SPY261218C006750002024-04-19 1:07PM EDT675.0012.8012.2015.140.00-941318.61%
SPY261218C006800002024-04-11 9:46AM EDT680.0016.4511.2414.150.00-17718.45%
SPY261218C006850002024-04-22 11:55AM EDT685.0010.9010.3711.85+0.10+0.93%211417.66%
SPY261218C006900002024-04-19 2:42PM EDT690.009.869.5912.480.00-1033618.22%
SPY261218C006950002024-04-15 3:21PM EDT695.0011.058.8111.680.00-1321618.09%
SPY261218C007000002024-04-22 10:14AM EDT700.008.908.9010.98+0.13+1.48%218718.00%
SPY261218C007050002024-04-15 3:25PM EDT705.009.757.4310.280.00-15317.89%
SPY261218C007100002024-04-15 1:01PM EDT710.0010.206.849.670.00-24117.81%
SPY261218C007150002024-03-27 10:45AM EDT715.009.146.279.080.00-1117.73%
SPY261218C007200002024-04-18 3:20PM EDT720.007.075.768.520.00-101017.64%
SPY261218C007250002024-04-19 10:26AM EDT725.006.505.297.970.00-11117.55%
SPY261218C007300002024-04-12 1:52PM EDT730.005.474.877.48-2.23-28.96%20817.48%
SPY261218C007350002024-04-03 10:27AM EDT735.009.594.497.040.00-1417.42%
SPY261218C007400002024-03-20 11:10AM EDT740.006.803.056.830.00-2417.50%
SPY261218C007450002024-04-17 11:31AM EDT745.005.353.796.210.00-11017.30%
SPY261218C007500002024-04-22 1:48PM EDT750.004.804.005.84+0.34+7.62%171,76517.25%
SPY261218C007550002024-04-12 1:09PM EDT755.005.443.215.500.00-1617.21%
SPY261218C007600002024-04-19 3:35PM EDT760.003.803.005.20-0.17-4.28%52317.18%
SPY261218C007650002024-04-17 10:15AM EDT765.004.232.714.890.00-11417.14%
SPY261218C007700002024-04-12 3:46PM EDT770.004.262.504.260.00-15216.82%
SPY261218C007750002024-04-22 10:48AM EDT775.003.142.304.38-0.27-7.92%24717.11%
SPY261218C007800002024-04-16 9:49AM EDT780.002.713.124.130.00-2117.08%
SPY261218C007850002024-04-22 9:30AM EDT785.002.802.503.00+0.22+8.53%2532816.18%
Opciones de ventapara18 de diciembre de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY261218P002000002024-04-22 2:01PM EDT200.001.911.772.06-0.18-8.61%237830.80%
SPY261218P002100002024-04-17 2:16PM EDT210.002.251.502.730.00-15930.88%
SPY261218P002200002024-04-17 9:53AM EDT220.002.241.743.000.00-108729.94%
SPY261218P002300002024-04-05 10:50AM EDT230.002.842.003.340.00-41329.12%
SPY261218P002400002024-04-12 9:30AM EDT240.002.752.303.690.00-42828.30%
SPY261218P002450002024-04-12 9:55AM EDT245.003.322.463.870.00-253427.89%
SPY261218P002500002024-04-19 12:12PM EDT250.003.772.634.080.00-55727.52%
SPY261218P002550002024-04-04 12:12PM EDT255.003.502.814.290.00-11127.14%
SPY261218P002600002024-04-12 10:53AM EDT260.004.173.014.510.00-2826.77%
SPY261218P002650002024-04-01 11:37AM EDT265.004.103.204.740.00-21526.41%
SPY261218P002700002024-04-19 3:13PM EDT270.004.603.404.980.00-13626.05%
SPY261218P002750002024-04-10 10:57AM EDT275.004.533.635.240.00-1525.71%
SPY261218P002800002024-04-12 9:30AM EDT280.004.873.865.500.00-23725.35%
SPY261218P002850002024-02-20 10:43AM EDT285.005.363.725.950.00-1225.20%
SPY261218P002900002024-04-17 12:23PM EDT290.006.004.336.050.00-110724.66%
SPY261218P002950002024-04-15 2:49PM EDT295.006.004.606.360.00-23224.34%
SPY261218P003000002024-04-22 11:34AM EDT300.006.065.006.66-0.34-5.31%410024.00%
SPY261218P003050002024-04-19 3:29PM EDT305.006.725.156.980.00-51023.67%
SPY261218P003100002024-04-12 9:30AM EDT310.006.005.467.340.00-34723.37%
SPY261218P003150002024-04-19 11:56AM EDT315.007.475.777.620.00-224022.98%
SPY261218P003200002024-04-17 3:27PM EDT320.007.526.088.040.00-506922.71%
SPY261218P003250002024-04-18 4:03PM EDT325.007.906.448.000.00-216722.06%
SPY261218P003300002024-04-22 1:09PM EDT330.007.956.808.85+0.58+7.87%17322.11%
SPY261218P003350002024-03-28 12:14PM EDT335.007.757.179.260.00-14321.80%
SPY261218P003400002024-04-22 10:42AM EDT340.009.017.579.71+1.01+12.63%29321.50%
SPY261218P003450002024-04-01 11:38AM EDT345.009.858.0010.19+1.11+12.70%17321.22%
SPY261218P003500002024-04-22 1:33PM EDT350.009.738.4210.66-0.77-7.33%262220.92%
SPY261218P003550002024-04-10 3:20PM EDT355.009.298.8811.180.00-2185820.63%
SPY261218P003600002024-04-19 3:02PM EDT360.0012.009.3811.720.00-354620.35%
SPY261218P003650002024-04-19 11:56AM EDT365.0012.339.8712.270.00-242020.07%
SPY261218P003700002024-04-19 3:40PM EDT370.0013.0010.4012.840.00-3231819.78%
SPY261218P003750002024-04-18 1:17PM EDT375.0013.0911.0013.480.00-190119.52%
SPY261218P003800002024-04-10 2:38PM EDT380.0012.4311.5514.110.00-147719.24%
SPY261218P003850002024-04-19 4:00PM EDT385.0014.9112.1414.770.00-61,11818.97%
SPY261218P003900002024-04-18 1:11PM EDT390.0015.0012.8015.470.00-11,08318.70%
SPY261218P003950002024-04-19 12:24PM EDT395.0015.9513.4616.21-0.55-3.33%140418.44%
SPY261218P004000002024-04-22 1:33PM EDT400.0015.9815.5016.30-1.27-7.36%112,81017.86%
SPY261218P004050002024-04-19 3:29PM EDT405.0018.0114.9517.760.00-171,06117.90%
SPY261218P004100002024-04-19 2:59PM EDT410.0017.2517.0018.55-2.65-13.32%154417.62%
SPY261218P004150002024-04-19 10:25AM EDT415.0019.4116.5719.410.00-149917.36%
SPY261218P004200002024-04-19 3:06PM EDT420.0021.0017.4520.300.00-844317.09%
SPY261218P004250002024-04-18 1:18PM EDT425.0021.0018.3521.200.00-141016.82%
SPY261218P004300002024-04-18 2:45PM EDT430.0021.9619.3022.170.00-377416.55%
SPY261218P004350002024-04-15 1:32PM EDT435.0022.5420.3323.180.00-29816.29%
SPY261218P004400002024-04-16 2:15PM EDT440.0023.5321.3724.230.00-45216.02%
SPY261218P004450002024-04-22 12:56PM EDT445.0024.9322.4725.32+0.29+1.18%173315.75%
SPY261218P004500002024-04-19 3:11PM EDT450.0027.6023.6026.470.00-172215.49%
SPY261218P004550002024-04-19 1:16PM EDT455.0028.0024.7827.650.00-18815.22%
SPY261218P004600002024-04-19 3:12PM EDT460.0030.1926.0128.880.00-516014.95%
SPY261218P004650002024-04-17 3:27PM EDT465.0030.1627.2930.170.00-4994414.68%
SPY261218P004700002024-04-15 3:12PM EDT470.0031.1628.6231.510.00-1076814.41%
SPY261218P004750002024-04-19 1:01PM EDT475.0033.5730.0132.930.00-267114.14%
SPY261218P004800002024-04-22 11:11AM EDT480.0035.0731.4034.33-0.53-1.49%230013.85%
SPY261218P004850002024-04-22 10:01AM EDT485.0036.0032.9335.89-0.11-0.30%11,12113.59%
SPY261218P004900002024-04-18 10:08AM EDT490.0037.7034.4837.470.00-246213.31%
SPY261218P004950002024-04-22 2:21PM EDT495.0037.8236.8539.14-2.87-7.05%251,03713.03%
SPY261218P005000002024-04-22 1:33PM EDT500.0038.9237.7740.15-2.83-6.78%1194912.53%
SPY261218P005050002024-04-22 2:21PM EDT505.0040.8140.5042.64-3.24-7.36%3520212.46%
SPY261218P005100002024-04-22 1:42PM EDT510.0043.7741.3744.52-2.96-6.33%370312.17%
SPY261218P005150002024-04-22 1:41PM EDT515.0045.3043.2346.40-2.75-5.72%494311.85%
SPY261218P005200002024-04-22 1:58PM EDT520.0047.0045.2848.45-3.00-6.00%21,16211.55%
SPY261218P005250002024-04-19 12:13PM EDT525.0052.1047.3650.550.00-12,73011.23%
SPY261218P005300002024-04-18 2:41PM EDT530.0051.3349.4952.69-2.00-3.75%111710.89%
SPY261218P005350002024-04-04 12:37PM EDT535.0045.6751.7754.990.00-24210.56%
SPY261218P005400002024-04-22 1:40PM EDT540.0055.9953.0057.72-6.57-10.50%411010.33%
SPY261218P005450002024-04-19 1:35PM EDT545.0061.5055.5060.240.00-11,0699.98%
SPY261218P005500002024-04-19 11:14AM EDT550.0064.5558.0062.960.00-13809.66%
SPY261218P005550002024-04-10 2:12PM EDT555.0057.7560.8965.500.00-11,7549.20%
SPY261218P005600002024-04-19 12:45PM EDT560.0070.1063.6968.500.00-1002498.85%
SPY261218P005650002024-04-12 10:11AM EDT565.0063.5766.7871.500.00-1238.41%
SPY261218P005700002024-04-19 2:14PM EDT570.0077.3270.1475.000.00-11488.11%
SPY261218P005750002024-04-11 10:03AM EDT575.0070.6973.5078.500.00-22067.71%
SPY261218P005800002024-04-22 1:10PM EDT580.0082.5077.5082.50-3.80-4.40%33907.47%
SPY261218P005850002024-04-15 3:28PM EDT585.0089.5581.5086.50+7.05+8.55%201,4497.13%
SPY261218P005900002024-04-11 1:46PM EDT590.0075.6986.0090.860.00-31,3676.93%
SPY261218P005950002024-03-21 2:37PM EDT595.0078.0997.50102.500.00-2025310.93%
SPY261218P006000002024-04-22 1:49PM EDT600.00100.0095.00100.00-0.10-0.10%256.64%
SPY261218P006050002024-04-03 12:06PM EDT605.0086.68100.50105.500.00-417.40%
SPY261218P006100002024-03-18 3:42PM EDT610.0096.36107.00112.000.00-808.86%
SPY261218P006150002024-04-04 2:40PM EDT615.0097.60110.00115.000.00-207.35%
SPY261218P006200002024-04-18 12:44PM EDT620.00118.19115.50120.500.00-208.13%
SPY261218P006250002024-03-28 11:44AM EDT625.00101.60120.50125.500.00-208.37%
SPY261218P006300002024-03-18 3:36PM EDT630.00116.03127.00132.000.00-409.90%
SPY261218P006350002024-03-18 3:35PM EDT635.00120.85132.00137.000.00-2010.15%
SPY261218P006400002024-04-17 2:26PM EDT640.00138.55135.50140.500.00-409.06%
SPY261218P006450002024-03-18 3:36PM EDT645.00130.90142.00147.000.00--010.64%
SPY261218P006500002023-12-26 12:19PM EDT650.00175.25160.00165.000.00--017.61%
SPY261218P006700002024-04-03 9:36AM EDT670.00151.55165.50170.000.00-109.72%
SPY261218P006800002024-04-04 2:10PM EDT680.00159.55175.50180.000.00-1010.12%
SPY261218P006900002024-02-29 1:16PM EDT690.00183.04164.00169.000.00--00.00%
SPY261218P006950002024-03-21 1:41PM EDT695.00170.87197.50202.500.00--016.57%
SPY261218P007000002024-03-01 11:50AM EDT700.00188.15174.00179.000.00-2000.00%
SPY261218P007050002024-03-18 3:48PM EDT705.00191.30202.00207.000.00--013.34%
SPY261218P007100002023-12-26 11:43AM EDT710.00234.90220.00225.000.00--020.95%
SPY261218P007200002024-04-03 9:36AM EDT720.00201.80215.50220.000.00-1011.63%
SPY261218P007500002024-02-06 11:42AM EDT750.00255.00233.58238.500.00-50700.00%
SPY261218P007600002024-03-01 12:00PM EDT760.00249.30234.00239.000.00-100.00%
SPY261218P007750002024-04-04 2:10PM EDT775.00254.46270.00275.000.00-1013.52%
SPY261218P007800002024-04-03 9:36AM EDT780.00261.45275.14280.000.00-1013.68%
SPY261218P007850002024-04-03 9:36AM EDT785.00266.70280.50285.000.00-1013.85%