Mercados españoles abiertos en 1 hr 49 mins

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
406,48+5,89 (+1,47%)
Al cierre: 04:00PM EST
405,09 -1,39 (-0,34%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara1 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY230201C003200002023-01-24 10:23AM EST320.0079.220.000.000.00--00.00%
SPY230201C003400002023-01-27 12:50PM EST340.0066.700.000.000.00-100.00%
SPY230201C003560002023-01-25 11:40AM EST356.0040.850.000.000.00--00.00%
SPY230201C003570002023-01-31 12:49PM EST357.0046.730.000.000.00-200.00%
SPY230201C003600002023-01-30 2:32PM EST360.0041.630.000.000.00-4200.00%
SPY230201C003610002023-01-30 12:22PM EST361.0041.860.000.000.00-500.00%
SPY230201C003650002023-01-20 2:11PM EST365.0029.200.000.000.00-100.00%
SPY230201C003660002023-01-20 2:12PM EST366.0028.370.000.000.00-100.00%
SPY230201C003700002023-01-30 4:07PM EST370.0031.440.000.000.00-100.00%
SPY230201C003720002023-01-25 11:39AM EST372.0025.100.000.000.00--00.00%
SPY230201C003740002023-01-31 2:02PM EST374.0030.400.000.000.00-1300.00%
SPY230201C003750002023-01-31 4:14PM EST375.0030.820.000.000.00-400.00%
SPY230201C003770002023-01-31 4:05PM EST377.0029.250.000.000.00-600.00%
SPY230201C003790002023-01-31 3:19PM EST379.0024.880.000.000.00-100.00%
SPY230201C003800002023-01-31 3:22PM EST380.0023.860.000.000.00-2300.00%
SPY230201C003810002023-01-31 2:48PM EST381.0023.530.000.000.00-100.00%
SPY230201C003820002023-01-31 2:59PM EST382.0022.530.000.000.00-100.00%
SPY230201C003830002023-01-31 12:03PM EST383.0019.770.000.000.00-300.00%
SPY230201C003840002023-01-31 3:50PM EST384.0021.030.000.000.00-1900.00%
SPY230201C003850002023-01-31 3:52PM EST385.0020.290.000.000.00-2900.00%
SPY230201C003860002023-01-31 3:40PM EST386.0018.580.000.000.00-900.00%
SPY230201C003870002023-01-31 3:50PM EST387.0018.370.000.000.00-3100.00%
SPY230201C003880002023-01-31 3:07PM EST388.0016.800.000.000.00-1,05500.00%
SPY230201C003890002023-01-31 3:41PM EST389.0015.640.000.000.00-4200.00%
SPY230201C003900002023-01-31 3:57PM EST390.0016.130.000.000.00-18500.00%
SPY230201C003910002023-01-31 3:55PM EST391.0014.610.000.000.00-40700.00%
SPY230201C003920002023-01-31 4:09PM EST392.0014.210.000.000.00-3400.00%
SPY230201C003930002023-01-31 4:00PM EST393.0013.210.000.000.00-8600.00%
SPY230201C003940002023-01-31 4:06PM EST394.0012.440.000.000.00-49400.00%
SPY230201C003950002023-01-31 4:09PM EST395.0011.310.000.000.00-77000.00%
SPY230201C003960002023-01-31 4:10PM EST396.0010.150.000.000.00-29300.00%
SPY230201C003970002023-01-31 4:13PM EST397.009.090.000.000.00-26200.00%
SPY230201C003980002023-01-31 3:59PM EST398.008.800.000.000.00-2,88500.00%
SPY230201C003990002023-01-31 4:13PM EST399.007.450.000.000.00-3,67300.00%
SPY230201C004000002023-01-31 4:11PM EST400.006.650.000.000.00-9,97800.00%
SPY230201C004010002023-01-31 4:12PM EST401.005.820.000.000.00-18,65600.00%
SPY230201C004020002023-01-31 4:14PM EST402.005.110.000.000.00-44,98100.00%
SPY230201C004030002023-01-31 4:14PM EST403.004.420.000.000.00-51,88400.00%
SPY230201C004040002023-01-31 4:14PM EST404.003.730.000.000.00-52,10500.00%
SPY230201C004050002023-01-31 4:14PM EST405.003.200.000.000.00-77,16500.00%
SPY230201C004060002023-01-31 4:14PM EST406.002.650.000.000.00-34,34400.00%
SPY230201C004070002023-01-31 4:14PM EST407.002.190.000.000.00-59,97000.78%
SPY230201C004080002023-01-31 4:14PM EST408.001.720.000.000.00-26,89801.56%
SPY230201C004090002023-01-31 4:14PM EST409.001.350.000.000.00-20,07103.13%
SPY230201C004100002023-01-31 4:14PM EST410.001.030.000.000.00-29,82503.13%
SPY230201C004110002023-01-31 4:14PM EST411.000.760.000.000.00-16,37806.25%
SPY230201C004120002023-01-31 4:14PM EST412.000.540.000.000.00-16,27206.25%
SPY230201C004130002023-01-31 4:14PM EST413.000.370.000.000.00-9,30106.25%
SPY230201C004140002023-01-31 4:14PM EST414.000.250.000.000.00-4,80106.25%
SPY230201C004150002023-01-31 4:14PM EST415.000.160.000.000.00-8,762012.50%
SPY230201C004160002023-01-31 4:13PM EST416.000.100.000.000.00-3,853012.50%
SPY230201C004170002023-01-31 4:14PM EST417.000.070.000.000.00-6,053012.50%
SPY230201C004180002023-01-31 4:13PM EST418.000.040.000.000.00-3,322012.50%
SPY230201C004190002023-01-31 4:06PM EST419.000.030.000.000.00-890012.50%
SPY230201C004200002023-01-31 4:14PM EST420.000.030.000.000.00-3,133012.50%
SPY230201C004210002023-01-31 4:14PM EST421.000.020.000.000.00-884012.50%
SPY230201C004220002023-01-31 4:14PM EST422.000.010.000.000.00-2,536012.50%
SPY230201C004230002023-01-31 4:13PM EST423.000.010.000.000.00-286012.50%
SPY230201C004240002023-01-31 3:31PM EST424.000.010.000.000.00-13025.00%
SPY230201C004250002023-01-31 2:50PM EST425.000.010.000.000.00-61025.00%
SPY230201C004260002023-01-31 2:15PM EST426.000.010.000.000.00-114025.00%
SPY230201C004270002023-01-31 4:01PM EST427.000.010.000.000.00-3025.00%
SPY230201C004280002023-01-31 9:30AM EST428.000.010.000.000.00-1025.00%
SPY230201C004290002023-01-31 1:57PM EST429.000.010.000.000.00-3025.00%
SPY230201C004300002023-01-31 3:59PM EST430.000.010.000.000.00-9025.00%
SPY230201C004310002023-01-31 3:52PM EST431.000.010.000.000.00-52025.00%
SPY230201C004320002023-01-26 2:47PM EST432.000.010.000.000.00--025.00%
SPY230201C004330002023-01-31 2:46PM EST433.000.010.000.000.00-1025.00%
SPY230201C004340002023-01-27 3:26PM EST434.000.010.000.000.00-6025.00%
SPY230201C004350002023-01-27 3:36PM EST435.000.010.000.000.00-107025.00%
SPY230201C004360002023-01-27 10:15AM EST436.000.010.000.000.00-28025.00%
SPY230201C004370002023-01-30 10:45AM EST437.000.010.000.000.00-2025.00%
SPY230201C004380002023-01-24 9:37AM EST438.000.010.000.000.00--025.00%
SPY230201C004390002023-01-24 11:56AM EST439.000.010.000.000.00--025.00%
SPY230201C004400002023-01-27 1:47PM EST440.000.010.000.000.00-1025.00%
SPY230201C004420002023-01-23 11:34AM EST442.000.010.000.000.00--025.00%
Ventaspara1 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY230201P003200002023-01-27 11:18AM EST320.000.010.000.000.00-110050.00%
SPY230201P003300002023-01-26 9:49AM EST330.000.020.000.000.00--050.00%
SPY230201P003310002023-01-25 10:33AM EST331.000.030.000.000.00-124050.00%
SPY230201P003320002023-01-25 3:50PM EST332.000.020.000.000.00--050.00%
SPY230201P003330002023-01-30 10:34AM EST333.000.010.000.000.00-3050.00%
SPY230201P003340002023-01-25 3:06PM EST334.000.020.000.000.00--050.00%
SPY230201P003350002023-01-27 9:33AM EST335.000.010.000.000.00-1050.00%
SPY230201P003360002023-01-25 12:16PM EST336.000.030.000.000.00--050.00%
SPY230201P003370002023-01-25 12:01PM EST337.000.030.000.000.00-81050.00%
SPY230201P003380002023-01-25 1:32PM EST338.000.030.000.000.00-161050.00%
SPY230201P003390002023-01-25 11:18AM EST339.000.040.000.000.00-180050.00%
SPY230201P003400002023-01-27 9:30AM EST340.000.010.000.000.00-1050.00%
SPY230201P003410002023-01-25 11:21AM EST341.000.040.000.000.00--050.00%
SPY230201P003430002023-01-26 10:57AM EST343.000.010.000.000.00--050.00%
SPY230201P003440002023-01-30 10:55AM EST344.000.010.000.000.00-4050.00%
SPY230201P003450002023-01-30 10:39AM EST345.000.010.000.000.00-50050.00%
SPY230201P003460002023-01-30 11:24AM EST346.000.010.000.000.00-62050.00%
SPY230201P003470002023-01-30 4:08PM EST347.000.010.000.000.00-244050.00%
SPY230201P003480002023-01-27 9:30AM EST348.000.020.000.000.00-1050.00%
SPY230201P003490002023-01-30 2:18PM EST349.000.010.000.000.00-87050.00%
SPY230201P003500002023-01-27 11:20AM EST350.000.010.000.000.00-8050.00%
SPY230201P003510002023-01-27 2:24PM EST351.000.010.000.000.00-5050.00%
SPY230201P003520002023-01-27 3:55PM EST352.000.020.000.000.00-1050.00%
SPY230201P003530002023-01-25 1:53PM EST353.000.040.000.000.00-9050.00%
SPY230201P003540002023-01-31 3:33PM EST354.000.010.000.000.00-33050.00%
SPY230201P003550002023-01-27 3:59PM EST355.000.020.000.000.00-14050.00%
SPY230201P003560002023-01-24 10:47AM EST356.000.060.000.000.00--050.00%
SPY230201P003570002023-01-30 10:39AM EST357.000.010.000.000.00-1050.00%
SPY230201P003580002023-01-31 10:17AM EST358.000.010.000.000.00-753050.00%
SPY230201P003590002023-01-31 3:55PM EST359.000.010.000.000.00-1,866050.00%
SPY230201P003600002023-01-31 10:23AM EST360.000.010.000.000.00-22050.00%
SPY230201P003610002023-01-31 10:32AM EST361.000.010.000.000.00-12050.00%
SPY230201P003620002023-01-31 10:32AM EST362.000.020.000.000.00-12050.00%
SPY230201P003630002023-01-31 11:14AM EST363.000.010.000.000.00-123050.00%
SPY230201P003640002023-01-31 11:15AM EST364.000.010.000.000.00-275050.00%
SPY230201P003650002023-01-31 11:21AM EST365.000.010.000.000.00-261050.00%
SPY230201P003660002023-01-31 11:21AM EST366.000.020.000.000.00-102050.00%
SPY230201P003670002023-01-31 3:53PM EST367.000.010.000.000.00-108050.00%
SPY230201P003680002023-01-31 3:51PM EST368.000.010.000.000.00-556050.00%
SPY230201P003690002023-01-31 4:06PM EST369.000.010.000.000.00-865050.00%
SPY230201P003700002023-01-31 4:14PM EST370.000.010.000.000.00-1,300050.00%
SPY230201P003710002023-01-31 3:40PM EST371.000.010.000.000.00-504050.00%
SPY230201P003720002023-01-31 3:24PM EST372.000.010.000.000.00-599050.00%
SPY230201P003730002023-01-30 10:08AM EST373.000.020.000.000.00-2025.00%
SPY230201P003740002023-01-31 4:00PM EST374.000.020.000.000.00-17025.00%
SPY230201P003750002023-01-31 3:44PM EST375.000.010.000.000.00-34025.00%
SPY230201P003760002023-01-31 3:49PM EST376.000.010.000.000.00-101025.00%
SPY230201P003770002023-01-31 3:55PM EST377.000.010.000.000.00-164025.00%
SPY230201P003780002023-01-31 2:02PM EST378.000.030.000.000.00-71025.00%
SPY230201P003790002023-01-31 2:47PM EST379.000.010.000.000.00-90025.00%
SPY230201P003800002023-01-31 4:12PM EST380.000.020.000.000.00-2,258025.00%
SPY230201P003810002023-01-31 2:49PM EST381.000.010.000.000.00-111025.00%
SPY230201P003820002023-01-31 3:59PM EST382.000.020.000.000.00-700025.00%
SPY230201P003830002023-01-31 4:14PM EST383.000.020.000.000.00-577025.00%
SPY230201P003840002023-01-31 4:14PM EST384.000.020.000.000.00-5,493025.00%
SPY230201P003850002023-01-31 4:12PM EST385.000.020.000.000.00-2,547025.00%
SPY230201P003860002023-01-31 4:07PM EST386.000.030.000.000.00-2,311025.00%
SPY230201P003870002023-01-31 4:14PM EST387.000.020.000.000.00-4,863025.00%
SPY230201P003880002023-01-31 4:14PM EST388.000.030.000.000.00-3,486025.00%
SPY230201P003890002023-01-31 4:06PM EST389.000.040.000.000.00-8,308025.00%
SPY230201P003900002023-01-31 4:14PM EST390.000.050.000.000.00-16,900012.50%
SPY230201P003910002023-01-31 4:14PM EST391.000.050.000.000.00-11,443012.50%
SPY230201P003920002023-01-31 4:14PM EST392.000.060.000.000.00-8,255012.50%
SPY230201P003930002023-01-31 4:14PM EST393.000.080.000.000.00-9,623012.50%
SPY230201P003940002023-01-31 4:14PM EST394.000.120.000.000.00-17,485012.50%
SPY230201P003950002023-01-31 4:14PM EST395.000.170.000.000.00-47,524012.50%
SPY230201P003960002023-01-31 4:14PM EST396.000.220.000.000.00-15,666012.50%
SPY230201P003970002023-01-31 4:14PM EST397.000.300.000.000.00-18,039012.50%
SPY230201P003980002023-01-31 4:14PM EST398.000.410.000.000.00-39,858012.50%
SPY230201P003990002023-01-31 4:14PM EST399.000.560.000.000.00-46,36306.25%
SPY230201P004000002023-01-31 4:14PM EST400.000.730.000.000.00-104,92106.25%
SPY230201P004010002023-01-31 4:14PM EST401.000.940.000.000.00-38,41406.25%
SPY230201P004020002023-01-31 4:14PM EST402.001.210.000.000.00-55,22406.25%
SPY230201P004030002023-01-31 4:14PM EST403.001.530.000.000.00-49,48703.13%
SPY230201P004040002023-01-31 4:14PM EST404.001.890.000.000.00-41,16603.13%
SPY230201P004050002023-01-31 4:14PM EST405.002.320.000.000.00-42,03601.56%
SPY230201P004060002023-01-31 4:14PM EST406.002.770.000.000.00-8,94400.78%
SPY230201P004070002023-01-31 4:14PM EST407.003.290.000.000.00-2,16900.00%
SPY230201P004080002023-01-31 4:14PM EST408.003.900.000.000.00-1,62300.00%
SPY230201P004090002023-01-31 4:13PM EST409.004.480.000.000.00-75600.00%
SPY230201P004100002023-01-31 4:11PM EST410.005.090.000.000.00-94700.00%
SPY230201P004110002023-01-31 4:12PM EST411.005.850.000.000.00-10000.00%
SPY230201P004120002023-01-31 4:08PM EST412.006.410.000.000.00-16900.00%
SPY230201P004130002023-01-31 4:11PM EST413.007.430.000.000.00-21400.00%
SPY230201P004140002023-01-31 4:03PM EST414.008.110.000.000.00-6500.00%
SPY230201P004150002023-01-31 3:59PM EST415.008.710.000.000.00-5600.00%
SPY230201P004170002023-01-30 10:59AM EST417.0014.080.000.000.00-2800.00%
SPY230201P004180002023-01-31 10:52AM EST418.0015.250.000.000.00-100.00%
SPY230201P004200002023-01-31 4:08PM EST420.0013.860.000.000.00-6200.00%
SPY230201P004210002023-01-31 2:52PM EST421.0016.340.000.000.00-100.00%
SPY230201P004220002023-01-26 9:48AM EST422.0019.580.000.000.00--00.00%
SPY230201P004270002023-01-30 10:50AM EST427.0024.470.000.000.00-600.00%
SPY230201P004300002023-01-31 12:30PM EST430.0026.550.000.000.00-1200.00%
SPY230201P004400002023-01-18 11:28AM EST440.0044.400.000.000.00--00.00%
SPY230201P004500002023-01-31 10:25AM EST450.0047.750.000.000.00-100.00%