SPY - SPDR S&P 500 ETF Trust

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara12 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY230612C003400002023-06-09 2:58PM EDT340.0090.1889.8090.56+2.08+2.36%71123.44%
SPY230612C003550002023-06-02 11:31AM EDT355.0073.0474.8575.570.00-30-105.18%
SPY230612C003560002023-06-02 11:31AM EDT356.0072.0273.8574.570.00-30-103.91%
SPY230612C003680002023-06-02 2:47PM EDT368.0060.8161.8062.580.00-2287.11%
SPY230612C003800002023-06-09 12:27PM EDT380.0048.9749.8150.58-0.63-1.27%11171.83%
SPY230612C003850002023-06-09 11:59AM EDT385.0044.8044.8145.58+11.98+36.50%6165.38%
SPY230612C003980002023-06-02 4:03PM EDT398.0030.4531.8232.590.00-5558.03%
SPY230612C004000002023-06-09 2:17PM EDT400.0030.3229.8230.59+3.52+13.13%62655.08%
SPY230612C004020002023-06-09 3:43PM EDT402.0028.1327.8228.59+3.11+12.43%93452.15%
SPY230612C004040002023-06-09 3:34PM EDT404.0026.1925.8226.59+1.52+6.16%1649.17%
SPY230612C004050002023-06-09 10:31AM EDT405.0026.8824.8225.59+2.72+11.26%264447.66%
SPY230612C004060002023-06-08 10:43AM EDT406.0021.5923.8324.600.00-124046.34%
SPY230612C004070002023-06-09 2:19PM EDT407.0023.4622.8323.60+2.32+10.97%16644.82%
SPY230612C004080002023-06-09 2:20PM EDT408.0022.4621.8322.60+2.28+11.30%222143.31%
SPY230612C004090002023-06-09 2:20PM EDT409.0021.5120.8321.60+2.28+11.86%1032541.80%
SPY230612C004100002023-06-09 11:54AM EDT410.0020.0819.8420.60+1.04+5.46%1346340.26%
SPY230612C004110002023-06-09 4:00PM EDT411.0019.1618.8419.60+2.89+17.76%864338.72%
SPY230612C004120002023-06-09 3:35PM EDT412.0018.1817.8418.58+1.09+6.38%18737536.87%
SPY230612C004130002023-06-09 3:56PM EDT413.0016.7416.8417.61+0.66+4.10%1216235.77%
SPY230612C004140002023-06-09 2:38PM EDT414.0016.1515.8516.61+0.99+6.53%7017234.18%
SPY230612C004150002023-06-09 3:58PM EDT415.0014.9414.8515.61+0.58+4.04%2371,06332.59%
SPY230612C004160002023-06-09 3:58PM EDT416.0013.9213.8514.61+0.65+4.90%11154831.01%
SPY230612C004170002023-06-09 3:49PM EDT417.0013.0412.8513.61+0.56+4.49%3399729.40%
SPY230612C004180002023-06-09 4:05PM EDT418.0012.1811.8512.62+2.06+20.36%14091727.88%
SPY230612C004190002023-06-09 4:08PM EDT419.0011.2410.8611.62+0.77+7.35%3491,52326.22%
SPY230612C004200002023-06-09 4:01PM EDT420.0010.089.9010.62+0.66+7.01%9792,28324.54%
SPY230612C004210002023-06-09 3:57PM EDT421.008.768.889.62+0.61+7.48%6251,43322.84%
SPY230612C004220002023-06-09 3:55PM EDT422.007.857.928.63+0.66+9.18%66981221.22%
SPY230612C004230002023-06-09 3:51PM EDT423.007.006.937.63+0.82+13.27%8211,90019.43%
SPY230612C004240002023-06-09 4:05PM EDT424.006.245.936.61+0.71+12.84%9181,17117.43%
SPY230612C004250002023-06-09 4:14PM EDT425.005.454.955.65+1.02+23.02%9,9389,11015.92%
SPY230612C004260002023-06-09 4:08PM EDT426.004.404.034.68+0.80+22.22%1,6096,72114.22%
SPY230612C004270002023-06-09 4:10PM EDT427.003.373.193.73+0.63+22.99%3,5358,56212.55%
SPY230612C004280002023-06-09 4:13PM EDT428.002.602.552.63+0.49+23.22%14,0537,8239.61%
SPY230612C004290002023-06-09 4:14PM EDT429.001.831.801.87+0.32+21.19%48,5307,4228.84%
SPY230612C004300002023-06-09 4:14PM EDT430.001.181.181.20+0.14+13.46%181,7526,0778.03%
SPY230612C004310002023-06-09 4:14PM EDT431.000.710.710.72+0.02+2.90%191,4177,4637.64%
SPY230612C004320002023-06-09 4:14PM EDT432.000.400.390.40-0.05-11.11%165,3864,0697.45%
SPY230612C004330002023-06-09 4:14PM EDT433.000.200.190.20-0.08-28.57%58,5739,7807.28%
SPY230612C004340002023-06-09 4:14PM EDT434.000.090.080.09-0.08-47.06%48,4203,2867.18%
SPY230612C004350002023-06-09 4:14PM EDT435.000.040.040.05-0.07-63.64%87,74851,9817.52%
SPY230612C004360002023-06-09 4:14PM EDT436.000.020.020.03-0.05-71.43%16,11118,9957.96%
SPY230612C004370002023-06-09 4:12PM EDT437.000.020.010.02-0.02-50.00%9,05110,1438.50%
SPY230612C004380002023-06-09 4:13PM EDT438.000.010.010.02-0.02-66.67%7,4591,2859.47%
SPY230612C004390002023-06-09 4:14PM EDT439.000.010.000.010.00-5,9188889.57%
SPY230612C004400002023-06-09 4:12PM EDT440.000.010.000.01-0.01-50.00%4,1244,27310.55%
SPY230612C004410002023-06-09 3:54PM EDT441.000.010.000.010.00-1,70710,37011.33%
SPY230612C004420002023-06-09 3:48PM EDT442.000.010.000.010.00-1,7599,60412.31%
SPY230612C004430002023-06-09 3:48PM EDT443.000.010.000.010.00-62435013.28%
SPY230612C004440002023-06-09 3:17PM EDT444.000.020.000.01+0.01+100.00%2020114.06%
SPY230612C004450002023-06-09 4:02PM EDT445.000.010.000.010.00-1232,40114.84%
SPY230612C004460002023-06-07 9:54AM EDT446.000.010.000.010.00-8815715.63%
SPY230612C004470002023-06-09 3:54PM EDT447.000.010.000.010.00-2917316.60%
SPY230612C004480002023-06-07 9:40AM EDT448.000.020.000.010.00-112117.58%
SPY230612C004490002023-06-05 3:50PM EDT449.000.020.000.010.00-7110818.36%
SPY230612C004500002023-06-09 10:00AM EDT450.000.010.000.000.00-1162412.50%
SPY230612C004510002023-06-05 3:08PM EDT451.000.020.000.010.00-728219.92%
SPY230612C004520002023-06-05 1:10PM EDT452.000.020.000.000.00-317012.50%
SPY230612C004530002023-06-05 1:03PM EDT453.000.020.000.000.00-217012.50%
SPY230612C004540002023-06-05 10:54AM EDT454.000.020.000.010.00-112922.27%
SPY230612C004550002023-06-05 3:19PM EDT455.000.010.000.000.00-825612.50%
SPY230612C004560002023-06-05 2:27PM EDT456.000.010.000.000.00-1412.50%
SPY230612C004600002023-06-06 9:30AM EDT460.000.010.000.010.00-406027.34%
SPY230612C004640002023-06-05 9:51AM EDT464.000.010.000.010.00-1230.47%
SPY230612C004670002023-05-31 11:45AM EDT467.000.010.000.000.00--325.00%
Ventaspara12 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY230612P003400002023-06-07 11:28AM EDT340.000.010.000.010.00-149881.25%
SPY230612P003500002023-06-07 3:15PM EDT350.000.010.000.000.00-1428150.00%
SPY230612P003550002023-06-07 3:24PM EDT355.000.010.000.010.00-10011065.63%
SPY230612P003570002023-06-07 3:14PM EDT357.000.010.000.010.00-335365.63%
SPY230612P003580002023-06-07 2:05PM EDT358.000.010.000.010.00-20750864.06%
SPY230612P003590002023-06-01 10:13AM EDT359.000.080.000.000.00--26250.00%
SPY230612P003600002023-06-08 9:46AM EDT360.000.010.000.010.00-33762.50%
SPY230612P003610002023-06-08 9:40AM EDT361.000.010.000.010.00-189160.94%
SPY230612P003620002023-06-08 3:58PM EDT362.000.010.000.010.00-810859.38%
SPY230612P003630002023-06-08 9:52AM EDT363.000.010.000.010.00-423159.38%
SPY230612P003640002023-06-08 3:43PM EDT364.000.010.000.010.00-579759.38%
SPY230612P003650002023-06-05 2:39PM EDT365.000.030.000.010.00-112057.81%
SPY230612P003670002023-06-08 2:09PM EDT367.000.010.000.000.00-10238125.00%
SPY230612P003700002023-06-02 9:52AM EDT370.000.050.000.010.00-233053.13%
SPY230612P003710002023-06-01 10:26AM EDT371.000.120.000.010.00--27253.13%
SPY230612P003720002023-06-01 2:59PM EDT372.000.090.000.010.00--251.56%
SPY230612P003730002023-06-06 3:38PM EDT373.000.020.000.010.00-312150.00%
SPY230612P003750002023-06-06 10:01AM EDT375.000.020.000.010.00-101351.56%
SPY230612P003760002023-06-08 9:45AM EDT376.000.010.000.010.00-2450.78%
SPY230612P003780002023-06-06 3:21PM EDT378.000.030.000.010.00-125949.22%
SPY230612P003800002023-06-07 4:10PM EDT380.000.020.000.010.00-328346.88%
SPY230612P003810002023-06-09 9:30AM EDT381.000.010.000.01-0.01-50.00%28046.09%
SPY230612P003820002023-06-07 9:42AM EDT382.000.030.000.010.00-587345.31%
SPY230612P003830002023-06-05 3:49PM EDT383.000.030.000.010.00-40163844.53%
SPY230612P003840002023-06-09 4:01PM EDT384.000.010.000.01-0.02-66.67%35311543.75%
SPY230612P003850002023-06-09 4:14PM EDT385.000.010.010.02-0.01-50.00%87076645.70%
SPY230612P003860002023-06-09 3:47PM EDT386.000.010.010.02-0.02-66.67%15087344.53%
SPY230612P003870002023-06-09 3:23PM EDT387.000.010.010.02-0.01-50.00%7051,58043.75%
SPY230612P003880002023-06-09 2:23PM EDT388.000.010.010.02-0.01-50.00%1,24854942.97%
SPY230612P003890002023-06-09 2:53PM EDT389.000.010.010.02-0.01-50.00%2,39533141.80%
SPY230612P003900002023-06-09 3:30PM EDT390.000.010.010.02-0.01-50.00%1,06170940.63%
SPY230612P003910002023-06-09 3:15PM EDT391.000.010.010.02-0.01-50.00%75539.84%
SPY230612P003920002023-06-08 3:26PM EDT392.000.020.010.020.00-27240739.06%
SPY230612P003930002023-06-08 10:25AM EDT393.000.020.010.020.00-14,51437.89%
SPY230612P003940002023-06-09 3:15PM EDT394.000.010.010.02-0.01-50.00%1125237.11%
SPY230612P003950002023-06-09 3:36PM EDT395.000.010.010.02-0.02-66.67%1330335.94%
SPY230612P003960002023-06-09 3:36PM EDT396.000.010.010.02-0.03-75.00%2813435.16%
SPY230612P003970002023-06-09 9:43AM EDT397.000.010.000.00-0.01-50.00%198525.00%
SPY230612P003980002023-06-09 11:19AM EDT398.000.010.000.00-0.01-50.00%4435025.00%
SPY230612P003990002023-06-09 3:42PM EDT399.000.020.010.02-0.01-33.33%20540532.03%
SPY230612P004000002023-06-09 4:04PM EDT400.000.020.010.02-0.01-33.33%4,9413,72931.25%
SPY230612P004010002023-06-09 4:04PM EDT401.000.020.010.02-0.01-33.33%3,57640630.08%
SPY230612P004020002023-06-09 4:10PM EDT402.000.020.010.02-0.01-33.33%4683,16629.30%
SPY230612P004030002023-06-09 4:10PM EDT403.000.020.010.02-0.01-33.33%22438128.13%
SPY230612P004040002023-06-09 3:54PM EDT404.000.020.010.02-0.02-50.00%23635227.34%
SPY230612P004050002023-06-09 4:00PM EDT405.000.020.020.03-0.02-50.00%10,1171,26227.74%
SPY230612P004060002023-06-09 4:14PM EDT406.000.020.020.03-0.02-50.00%4,5571,05326.56%
SPY230612P004070002023-06-09 3:53PM EDT407.000.020.020.03-0.02-50.00%7981,32625.59%
SPY230612P004080002023-06-09 3:58PM EDT408.000.020.020.03-0.02-50.00%3342,54124.61%
SPY230612P004090002023-06-09 4:07PM EDT409.000.030.020.03-0.01-25.00%9963323.63%
SPY230612P004100002023-06-09 4:02PM EDT410.000.030.020.03-0.02-40.00%6361,42722.66%
SPY230612P004110002023-06-09 4:09PM EDT411.000.030.020.03-0.02-40.00%30343721.49%
SPY230612P004120002023-06-09 4:14PM EDT412.000.030.020.03-0.02-40.00%9112,42020.51%
SPY230612P004130002023-06-09 3:54PM EDT413.000.030.030.04-0.02-40.00%2,9881,46620.31%
SPY230612P004140002023-06-09 4:09PM EDT414.000.030.030.04-0.03-50.00%5432,45319.24%
SPY230612P004150002023-06-09 4:10PM EDT415.000.030.030.04-0.03-50.00%9573,17818.16%
SPY230612P004160002023-06-09 3:59PM EDT416.000.040.030.04-0.02-33.33%4,4481,73817.09%
SPY230612P004170002023-06-09 4:10PM EDT417.000.040.030.04-0.03-42.86%1,2644,08516.02%
SPY230612P004180002023-06-09 4:12PM EDT418.000.040.040.05-0.03-42.86%2,4034,19715.43%
SPY230612P004190002023-06-09 4:13PM EDT419.000.050.040.05-0.02-28.57%5,2296,68914.36%
SPY230612P004200002023-06-09 4:14PM EDT420.000.050.040.05-0.04-44.44%8,9779,72213.18%
SPY230612P004210002023-06-09 4:13PM EDT421.000.050.050.06-0.06-54.55%7,0373,66812.45%
SPY230612P004220002023-06-09 4:13PM EDT422.000.050.050.06-0.08-61.54%10,3177,67711.28%
SPY230612P004230002023-06-09 4:14PM EDT423.000.060.060.07-0.12-66.67%15,6929,69210.35%
SPY230612P004240002023-06-09 4:14PM EDT424.000.090.080.09-0.16-64.00%15,15311,6959.62%
SPY230612P004250002023-06-09 4:14PM EDT425.000.110.110.12-0.23-67.65%48,37814,5438.89%
SPY230612P004260002023-06-09 4:14PM EDT426.000.160.150.16-0.34-68.00%36,91815,2858.08%
SPY230612P004270002023-06-09 4:14PM EDT427.000.240.230.24-0.49-67.12%61,60313,9767.45%
SPY230612P004280002023-06-09 4:14PM EDT428.000.380.370.38-0.65-63.11%104,95310,5376.91%
SPY230612P004290002023-06-09 4:14PM EDT429.000.630.620.63-0.83-56.85%170,7615,3146.54%
SPY230612P004300002023-06-09 4:14PM EDT430.001.000.980.99-0.99-49.75%176,7234,0916.04%
SPY230612P004310002023-06-09 4:14PM EDT431.001.531.471.54-1.11-42.05%84,6481,4085.68%
SPY230612P004320002023-06-09 4:14PM EDT432.002.192.182.24-1.23-35.96%40,6711,9454.99%
SPY230612P004330002023-06-09 4:13PM EDT433.003.022.743.28-1.18-28.10%5,0913247.06%
SPY230612P004340002023-06-09 4:11PM EDT434.003.963.574.22-1.24-23.85%1,1522657.69%
SPY230612P004350002023-06-09 4:13PM EDT435.004.904.515.22-1.20-19.67%1,234609.06%
SPY230612P004380002023-06-09 3:58PM EDT438.008.217.488.25-3.42-29.41%77113.58%
SPY230612P004400002023-06-09 4:14PM EDT440.009.839.4810.25-0.67-6.38%56916.09%
SPY230612P004410002023-06-09 12:15PM EDT441.0011.3310.4811.25-1.28-10.15%10117.33%
SPY230612P004440002023-06-01 10:21AM EDT444.0026.3513.5214.220.00--020.02%
SPY230612P004500002023-06-07 11:12AM EDT450.0022.5019.4720.250.00-5127.74%
SPY230612P004560002023-06-06 10:46AM EDT456.0027.8625.4726.250.00-1034.18%