Mercados españoles abiertos en 7 hrs 59 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
456,69-2,41 (-0,52%)
Al cierre: 04:00PM EST
455,98 -0,71 (-0,15%)
Después del cierre: 07:01PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara5 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY231205C003990002023-11-29 1:30PM EST399.0055.5756.9157.80-1.95-3.39%66114.84%
SPY231205C004000002023-12-01 12:55PM EST400.0056.0055.9156.80-3.70-6.20%62121112.89%
SPY231205C004010002023-11-29 3:31PM EST401.0053.8754.9155.800.00--0111.13%
SPY231205C004160002023-12-04 10:58AM EST416.0038.5039.9140.81-1.13-2.85%1184.38%
SPY231205C004180002023-11-30 4:13PM EST418.0038.6137.9238.81+0.13+0.34%1980.66%
SPY231205C004200002023-12-04 3:29PM EST420.0036.0035.9236.81-0.50-1.37%71576.95%
SPY231205C004210002023-12-04 3:19PM EST421.0035.0634.9235.81-1.06-2.93%21075.00%
SPY231205C004260002023-12-04 4:01PM EST426.0030.5629.9230.81-2.15-6.57%7265.63%
SPY231205C004270002023-12-04 10:40AM EST427.0027.9028.9229.81-0.97-3.36%2263.67%
SPY231205C004280002023-12-04 12:56PM EST428.0028.1027.9228.81+0.02+0.07%839361.82%
SPY231205C004290002023-12-04 12:29PM EST429.0027.3426.9227.82-2.16-7.32%4260.74%
SPY231205C004300002023-12-04 4:02PM EST430.0026.5025.9226.82-2.00-7.02%132358.79%
SPY231205C004310002023-11-27 10:40AM EST431.0024.2924.9225.82-0.06-0.25%12156.84%
SPY231205C004320002023-12-01 10:25AM EST432.0023.8623.9224.820.00-1154.98%
SPY231205C004330002023-12-04 9:37AM EST433.0021.7422.9223.82-1.16-5.07%42353.03%
SPY231205C004340002023-12-04 1:18PM EST434.0022.4421.9222.82-2.58-10.31%11251.07%
SPY231205C004360002023-12-04 1:34PM EST436.0020.0919.9220.82+1.77+9.66%1547.27%
SPY231205C004370002023-11-28 10:50AM EST437.0018.5618.9219.820.00--545.31%
SPY231205C004380002023-12-01 12:30PM EST438.0018.0817.9218.82-2.94-13.99%21943.36%
SPY231205C004400002023-12-04 9:59AM EST440.0016.5315.9216.82+2.45+17.40%116339.36%
SPY231205C004410002023-12-01 9:32AM EST441.0015.2214.9315.82+0.72+4.97%32037.40%
SPY231205C004420002023-12-04 3:30PM EST442.0013.9613.9314.82-1.20-7.92%36735.35%
SPY231205C004430002023-12-04 3:15PM EST443.0012.9712.9813.78-3.06-19.09%8595731.25%
SPY231205C004440002023-12-04 3:07PM EST444.0011.8311.9812.78-0.76-6.04%171829.30%
SPY231205C004450002023-12-04 1:08PM EST445.0011.5210.9311.78-2.12-15.54%449027.34%
SPY231205C004460002023-12-04 4:08PM EST446.0010.409.9310.78-2.85-21.51%4710225.39%
SPY231205C004470002023-12-04 4:09PM EST447.008.989.009.79-3.02-25.17%324423.93%
SPY231205C004480002023-12-04 3:53PM EST448.008.807.998.79-2.31-20.79%1432921.88%
SPY231205C004490002023-12-04 4:02PM EST449.007.507.337.47-2.50-25.00%4641150.00%
SPY231205C004500002023-12-04 4:03PM EST450.006.446.346.48-2.86-30.75%1,1882080.00%
SPY231205C004510002023-12-04 4:10PM EST451.005.445.365.49-2.97-35.32%4804230.00%
SPY231205C004520002023-12-04 4:04PM EST452.004.534.404.52-2.89-38.95%2,7667550.00%
SPY231205C004530002023-12-04 4:14PM EST453.003.533.483.59-2.88-44.93%3,5131,7780.00%
SPY231205C004540002023-12-04 4:14PM EST454.002.642.642.72-2.91-52.43%15,5732,5696.64%
SPY231205C004550002023-12-04 4:14PM EST455.001.901.901.93-2.66-58.33%68,0255,2748.64%
SPY231205C004560002023-12-04 4:14PM EST456.001.291.281.29-2.42-65.23%126,7735,0899.47%
SPY231205C004570002023-12-04 4:14PM EST457.000.800.800.81-2.16-72.97%133,3263,24210.04%
SPY231205C004580002023-12-04 4:14PM EST458.000.460.450.46-1.84-80.00%65,9353,19010.25%
SPY231205C004590002023-12-04 4:14PM EST459.000.240.230.24-1.47-85.96%44,6164,74810.43%
SPY231205C004600002023-12-04 4:14PM EST460.000.110.110.12-1.12-91.06%33,3443,26510.69%
SPY231205C004610002023-12-04 4:14PM EST461.000.050.050.06-0.79-94.05%32,8933,14811.13%
SPY231205C004620002023-12-04 4:14PM EST462.000.020.020.03-0.54-96.43%9,1733,67211.52%
SPY231205C004630002023-12-04 4:14PM EST463.000.020.010.02-0.33-94.29%10,4762,89112.50%
SPY231205C004640002023-12-04 4:12PM EST464.000.010.010.02-0.22-95.65%3,3443,08814.26%
SPY231205C004650002023-12-04 4:14PM EST465.000.010.000.01-0.13-92.86%11,4481,77814.45%
SPY231205C004660002023-12-04 4:10PM EST466.000.010.000.01-0.07-87.50%9,26867816.02%
SPY231205C004670002023-12-04 4:12PM EST467.000.010.000.01-0.03-75.00%3,28663617.58%
SPY231205C004680002023-12-04 3:45PM EST468.000.010.000.01-0.02-66.67%13,10668618.75%
SPY231205C004690002023-12-04 3:45PM EST469.000.010.000.01-0.02-66.67%29643220.31%
SPY231205C004700002023-12-04 4:11PM EST470.000.010.000.01-0.01-50.00%5201,22621.88%
SPY231205C004710002023-12-04 3:45PM EST471.000.010.000.01-0.01-50.00%2141423.44%
SPY231205C004720002023-12-04 11:09AM EST472.000.010.000.01-0.01-50.00%422224.61%
SPY231205C004730002023-12-04 9:45AM EST473.000.010.000.01-0.01-50.00%49225.78%
SPY231205C004740002023-11-29 9:48AM EST474.000.020.000.010.00-5011227.34%
SPY231205C004750002023-12-04 9:58AM EST475.000.010.000.010.00-1914428.91%
SPY231205C004770002023-12-04 2:56PM EST477.000.010.000.010.00-210631.25%
SPY231205C004780002023-12-04 11:02AM EST478.000.010.000.010.00-66532.81%
SPY231205C004800002023-12-01 3:30PM EST480.000.010.000.010.00-173735.55%
SPY231205C004820002023-11-29 11:18AM EST482.000.010.000.010.00--24138.28%
SPY231205C004830002023-12-01 9:45AM EST483.000.010.000.010.00-323239.84%
SPY231205C004840002023-12-01 9:42AM EST484.000.010.000.010.00-323,15140.63%
SPY231205C004850002023-11-28 2:04PM EST485.000.010.000.010.00--1,02942.19%
SPY231205C004860002023-11-28 2:05PM EST486.000.010.000.010.00--443.75%
SPY231205C004870002023-11-27 9:40AM EST487.000.010.000.010.00--144.53%
SPY231205C004890002023-11-29 9:30AM EST489.000.010.000.010.00--1546.88%
SPY231205C004900002023-11-29 9:30AM EST490.000.010.000.000.00-151725.00%
SPY231205C005000002023-11-22 3:51PM EST500.000.020.000.000.00--2450.00%
Ventaspara5 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY231205P003870002023-12-04 10:18AM EST387.000.010.000.00-0.01-50.00%12950.00%
SPY231205P003880002023-12-04 10:00AM EST388.000.010.000.010.00-1198.44%
SPY231205P003890002023-11-28 9:31AM EST389.000.020.000.000.00--21050.00%
SPY231205P003900002023-11-30 3:50PM EST390.000.010.000.010.00--12796.88%
SPY231205P003910002023-11-28 9:35AM EST391.000.020.000.000.00--550.00%
SPY231205P003930002023-11-29 2:44PM EST393.000.020.000.010.00--1090.63%
SPY231205P003940002023-11-29 3:13PM EST394.000.020.000.010.00--3690.63%
SPY231205P003960002023-11-29 12:59PM EST396.000.030.000.010.00--1787.50%
SPY231205P003980002023-11-30 4:04PM EST398.000.010.000.000.00--10250.00%
SPY231205P003990002023-11-28 12:15PM EST399.000.020.000.000.00--2550.00%
SPY231205P004000002023-12-04 9:30AM EST400.000.010.000.01-0.01-50.00%32781.25%
SPY231205P004040002023-12-01 11:10AM EST404.000.020.000.010.00-3012475.00%
SPY231205P004050002023-12-01 1:04PM EST405.000.010.000.000.00-22722850.00%
SPY231205P004060002023-11-30 10:10AM EST406.000.020.000.010.00--10073.44%
SPY231205P004070002023-12-01 1:04PM EST407.000.010.000.000.00-516150.00%
SPY231205P004080002023-11-30 2:13PM EST408.000.020.000.000.00--17150.00%
SPY231205P004090002023-12-01 1:03PM EST409.000.010.000.010.00-23023068.75%
SPY231205P004100002023-12-01 3:46PM EST410.000.010.000.000.00-72450.00%
SPY231205P004120002023-11-30 2:46PM EST412.000.030.000.010.00--265.63%
SPY231205P004130002023-12-01 3:30PM EST413.000.020.000.010.00-26226662.50%
SPY231205P004140002023-12-01 9:48AM EST414.000.010.000.010.00-2262.50%
SPY231205P004150002023-12-01 2:16PM EST415.000.010.000.000.00-2250.00%
SPY231205P004170002023-11-27 12:47PM EST417.000.050.000.010.00--257.81%
SPY231205P004180002023-11-28 9:47AM EST418.000.040.000.010.00--156.25%
SPY231205P004190002023-11-29 10:28AM EST419.000.010.000.01-0.02-66.67%21554.69%
SPY231205P004200002023-12-04 12:13PM EST420.000.010.000.00-0.03-75.00%23125.00%
SPY231205P004210002023-11-29 12:55PM EST421.000.030.000.000.00--625.00%
SPY231205P004220002023-12-04 12:24PM EST422.000.010.000.01-0.01-50.00%15925050.00%
SPY231205P004230002023-12-04 2:02PM EST423.000.010.000.01-0.01-50.00%3,0734450.00%
SPY231205P004240002023-12-01 12:12PM EST424.000.020.000.010.00-1551.56%
SPY231205P004250002023-12-04 10:28AM EST425.000.010.000.01-0.01-50.00%361750.00%
SPY231205P004260002023-11-28 2:45PM EST426.000.020.000.01-0.02-50.00%2148.44%
SPY231205P004270002023-12-04 3:53PM EST427.000.010.000.01-0.03-75.00%733646.88%
SPY231205P004280002023-12-04 4:08PM EST428.000.010.000.01-0.01-50.00%2,6317545.31%
SPY231205P004290002023-12-04 3:54PM EST429.000.010.000.01-0.01-50.00%36016943.75%
SPY231205P004300002023-12-04 4:11PM EST430.000.010.000.010.00-87852142.19%
SPY231205P004310002023-12-04 3:54PM EST431.000.020.000.010.00-50345340.63%
SPY231205P004320002023-12-04 3:47PM EST432.000.010.000.01-0.01-50.00%155039.06%
SPY231205P004330002023-12-04 3:10PM EST433.000.010.000.01-0.01-50.00%6547838.28%
SPY231205P004340002023-12-04 4:14PM EST434.000.010.000.00-0.01-50.00%2,08246825.00%
SPY231205P004350002023-12-04 3:51PM EST435.000.020.000.000.00-221,78425.00%
SPY231205P004360002023-12-04 11:22AM EST436.000.020.010.02+0.01+100.00%3010336.33%
SPY231205P004370002023-12-04 10:14AM EST437.000.020.010.020.00-1029334.77%
SPY231205P004380002023-12-04 10:23AM EST438.000.020.000.000.00-191,40612.50%
SPY231205P004390002023-12-01 3:59PM EST439.000.020.010.02-0.01-33.33%1229431.25%
SPY231205P004400002023-12-04 4:04PM EST440.000.010.010.02-0.01-50.00%2,5322,66429.69%
SPY231205P004410002023-12-04 3:49PM EST441.000.020.010.020.00-32064428.13%
SPY231205P004420002023-12-04 3:35PM EST442.000.020.010.02-0.01-33.33%90675026.56%
SPY231205P004430002023-12-04 4:13PM EST443.000.010.010.02-0.01-50.00%1,13148025.00%
SPY231205P004440002023-12-04 3:53PM EST444.000.010.010.02-0.02-66.67%1,0745,12123.44%
SPY231205P004450002023-12-04 4:12PM EST445.000.010.010.02-0.03-75.00%1,0084,06921.88%
SPY231205P004460002023-12-04 4:07PM EST446.000.020.010.02-0.02-50.00%8,3642,36920.12%
SPY231205P004470002023-12-04 4:08PM EST447.000.020.010.02-0.02-50.00%7,4343,17818.36%
SPY231205P004480002023-12-04 4:14PM EST448.000.020.010.02-0.03-60.00%11,0712,92716.80%
SPY231205P004490002023-12-04 4:14PM EST449.000.030.020.03-0.03-50.00%10,3903,25116.02%
SPY231205P004500002023-12-04 4:14PM EST450.000.030.030.04-0.04-57.14%16,03714,07114.84%
SPY231205P004510002023-12-04 4:14PM EST451.000.050.040.05-0.03-37.50%28,0843,90213.58%
SPY231205P004520002023-12-04 4:14PM EST452.000.080.080.09-0.03-27.27%38,4783,93813.09%
SPY231205P004530002023-12-04 4:14PM EST453.000.160.150.16+0.01+6.67%73,7434,70912.65%
SPY231205P004540002023-12-04 4:14PM EST454.000.300.300.31+0.07+30.43%79,0359,46112.70%
SPY231205P004550002023-12-04 4:14PM EST455.000.550.540.55+0.23+71.88%123,7625,96312.75%
SPY231205P004560002023-12-04 4:14PM EST456.000.920.910.92+0.44+91.67%115,1425,31012.96%
SPY231205P004570002023-12-04 4:14PM EST457.001.431.431.44+0.73+104.29%46,67610,00713.40%
SPY231205P004580002023-12-04 4:14PM EST458.002.092.072.11+1.07+104.90%8,2183,58414.19%
SPY231205P004590002023-12-04 4:13PM EST459.002.932.832.91+1.51+106.34%4,0321,49415.45%
SPY231205P004600002023-12-04 4:12PM EST460.003.753.683.79+1.81+93.30%1,1431,51016.99%
SPY231205P004610002023-12-04 4:09PM EST461.004.674.324.80+2.11+82.42%30715420.07%
SPY231205P004620002023-12-04 4:05PM EST462.005.645.306.09+2.32+69.88%14313227.34%
SPY231205P004630002023-12-04 1:19PM EST463.006.106.307.09+2.07+51.36%202830.30%
SPY231205P004640002023-12-04 11:11AM EST464.008.207.308.09+2.49+43.61%151433.15%
SPY231205P004650002023-12-04 1:29PM EST465.009.128.269.14+3.20+54.05%623336.74%
SPY231205P004670002023-12-04 12:42PM EST467.0010.5610.3011.14-0.24-2.22%12042.14%
SPY231205P004720002023-11-29 4:12PM EST472.0016.8415.2516.140.00--054.83%
SPY231205P004750002023-11-30 10:02AM EST475.0020.4718.2519.140.00--050.93%
SPY231205P004770002023-11-29 4:12PM EST477.0021.8220.2521.140.00--055.08%
SPY231205P004800002023-12-01 2:18PM EST480.0021.2523.2524.140.00-2061.08%
SPY231205P004900002023-12-01 3:55PM EST490.0031.0633.2534.140.00-102080.27%
SPY231205P005000002023-12-01 2:18PM EST500.0041.3543.2544.140.00-2098.24%