Mercados españoles abiertos en 2 hrs 56 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
506,26-0,67 (-0,13%)
Al cierre: 04:00PM EST
505,76 -0,50 (-0,10%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:400.00
Llamadaspara29 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240229C004000002024-02-28 3:34PM EST2024-02-29106.29105.29105.55-1.61-1.49%12820.00%
SPY240301C004000002024-02-26 12:47PM EST2024-03-01107.77105.33105.610.00-10210.00%
SPY240308C004000002024-02-26 3:26PM EST2024-03-08107.63105.77106.110.00-1310.00%
SPY240315C004000002024-02-28 3:34PM EST2024-03-15106.80106.13106.56+0.38+0.36%1327,18252.88%
SPY240322C004000002024-02-21 11:17AM EST2024-03-2297.83106.13106.550.00-1343.90%
SPY240328C004000002024-02-23 10:53AM EST2024-03-28110.25106.15106.560.00-105,40639.26%
SPY240405C004000002024-02-23 4:01PM EST2024-04-05109.00106.22106.640.00-1135.99%
SPY240419C004000002024-02-27 1:13PM EST2024-04-19107.72107.16107.580.00-324638.15%
SPY240430C004000002024-02-23 3:58PM EST2024-04-30111.40107.82108.280.00-14137.89%
SPY240517C004000002024-02-20 12:38PM EST2024-05-17100.00109.18109.670.00-110438.10%
SPY240531C004000002024-02-02 2:46PM EST2024-05-31102.71110.09110.680.00-326637.66%
SPY240621C004000002024-02-28 3:51PM EST2024-06-21112.20111.47112.02+0.49+0.44%2510,40736.74%
SPY240628C004000002024-02-09 1:54PM EST2024-06-28108.20111.52112.130.00-121935.87%
SPY240719C004000002024-02-05 12:38PM EST2024-07-19102.21112.13112.740.00-2334.13%
SPY240731C004000002024-02-02 1:53PM EST2024-07-31104.02112.83113.540.00-643234.02%
SPY240816C004000002024-02-07 1:16PM EST2024-08-16108.26114.17114.870.00-22234.25%
SPY240920C004000002024-02-28 10:14AM EST2024-09-20117.30116.42117.30-4.20-3.46%191834.08%
SPY240930C004000002024-02-27 10:47AM EST2024-09-30117.84116.47117.450.00-434133.45%
SPY241220C004000002024-02-27 12:28PM EST2024-12-20122.00121.32122.540.00-218,76833.07%
SPY241231C004000002024-02-26 11:01AM EST2024-12-31124.40121.44122.800.00-10216132.69%
SPY250117C004000002024-02-28 1:42PM EST2025-01-17123.82121.87123.38-0.61-0.49%21,88532.29%
SPY250321C004000002024-02-26 2:46PM EST2025-03-21127.24124.71128.570.00-152933.25%
SPY250620C004000002024-02-26 11:36AM EST2025-06-20133.67129.36133.220.00-613932.77%
SPY251219C004000002024-02-27 3:14PM EST2025-12-19138.76137.13140.990.00-142,81031.79%
SPY260116C004000002024-02-28 9:48AM EST2026-01-16139.00139.00141.50-3.45-2.42%118531.38%
SPY261218C004000002024-02-27 11:37AM EST2026-12-18152.72149.50154.500.00-25230.75%
Ventaspara29 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240229P004000002024-02-27 3:33PM EST2024-02-290.010.000.010.00-72,272137.50%
SPY240301P004000002024-02-28 4:01PM EST2024-03-010.010.000.010.00-21,27596.88%
SPY240308P004000002024-02-28 4:03PM EST2024-03-080.030.030.040.00-32536754.69%
SPY240315P004000002024-02-28 3:59PM EST2024-03-150.060.060.070.00-1,247190,72144.04%
SPY240322P004000002024-02-28 1:19PM EST2024-03-220.100.110.12-0.01-9.09%155939.11%
SPY240328P004000002024-02-28 3:58PM EST2024-03-280.150.140.15+0.01+7.14%17223,29235.79%
SPY240405P004000002024-02-28 11:41AM EST2024-04-050.180.190.190.00-131,07532.67%
SPY240419P004000002024-02-28 3:43PM EST2024-04-190.310.310.32+0.01+3.33%258214,63229.93%
SPY240430P004000002024-02-28 3:37PM EST2024-04-300.390.390.420.00-651,99728.27%
SPY240517P004000002024-02-28 3:49PM EST2024-05-170.580.600.61+0.03+5.45%848,15926.61%
SPY240531P004000002024-02-28 4:13PM EST2024-05-310.740.740.76+0.04+5.71%4619,17325.48%
SPY240621P004000002024-02-28 3:30PM EST2024-06-211.001.031.04+0.04+4.17%8161,00824.37%
SPY240628P004000002024-02-28 3:24PM EST2024-06-281.131.131.16+0.06+5.61%1434,17124.16%
SPY240719P004000002024-02-28 11:24AM EST2024-07-191.401.461.49-0.04-2.78%10616123.46%
SPY240731P004000002024-02-28 10:03AM EST2024-07-311.631.651.69-0.02-1.21%1267423.13%
SPY240816P004000002024-02-28 3:22PM EST2024-08-161.931.931.97+0.07+3.76%446822.77%
SPY240830P004000002024-02-28 3:10PM EST2024-08-302.142.142.20-0.04-1.83%54222.44%
SPY240920P004000002024-02-28 3:59PM EST2024-09-202.482.512.53+0.02+0.81%6728,82921.97%
SPY240930P004000002024-02-28 2:02PM EST2024-09-302.592.652.71-0.04-1.52%82,03021.81%
SPY241220P004000002024-02-28 4:06PM EST2024-12-204.334.324.37+0.16+3.84%29763,89221.06%
SPY241231P004000002024-02-28 4:01PM EST2024-12-314.454.434.63+0.05+1.14%2129521.02%
SPY250117P004000002024-02-28 3:43PM EST2025-01-174.734.774.81+0.08+1.72%22214,85420.68%
SPY250321P004000002024-02-28 3:54PM EST2025-03-215.965.966.07+0.16+2.76%531,26820.28%
SPY250620P004000002024-02-28 2:59PM EST2025-06-207.557.497.78-0.04-0.53%2067,28019.76%
SPY251219P004000002024-02-28 1:05PM EST2025-12-1910.5010.4410.65+0.04+0.38%16611,31118.76%
SPY260116P004000002024-02-28 3:29PM EST2026-01-1611.0710.6211.25+0.32+2.98%6674918.76%
SPY261218P004000002024-02-28 2:15PM EST2026-12-1815.1414.0615.50+0.64+4.41%450117.44%