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
507,85+0,35 (+0,07%)
Al cierre: 04:00PM EST
507,05 -0,80 (-0,16%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:420.00
Llamadaspara26 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240229C004200002024-02-22 9:36AM EST2024-02-2983.6287.8788.250.00-610774.51%
SPY240301C004200002024-02-23 10:32AM EST2024-03-0190.0187.8488.32+0.99+1.11%14768.90%
SPY240308C004200002024-02-22 11:13AM EST2024-03-0888.5088.3588.82+2.09+2.42%22,01056.47%
SPY240315C004200002024-02-23 1:52PM EST2024-03-1590.0288.7689.30+0.55+0.61%10,00123,73452.12%
SPY240322C004200002024-02-20 1:22PM EST2024-03-2277.6388.7789.290.00-720544.79%
SPY240328C004200002024-02-23 3:32PM EST2024-03-2889.6688.8189.31+3.19+3.69%101,11040.64%
SPY240419C004200002024-02-23 11:45AM EST2024-04-1990.8390.0290.51+0.02+0.02%194936.25%
SPY240430C004200002024-02-23 2:11PM EST2024-04-3091.6290.7291.27+5.71+6.65%149935.36%
SPY240517C004200002024-02-23 2:14PM EST2024-05-1793.0092.2592.78+12.10+14.96%12235.07%
SPY240531C004200002024-02-13 2:06PM EST2024-05-3180.2093.2793.870.00-23834.54%
SPY240621C004200002024-02-23 1:30PM EST2024-06-2196.3094.7195.39+3.25+3.49%418,85533.78%
SPY240628C004200002024-02-23 10:18AM EST2024-06-2897.1094.7895.55+13.33+15.91%11,43333.07%
SPY240719C004200002024-02-05 1:46PM EST2024-07-1983.4395.6196.360.00-95431.71%
SPY240731C004200002024-02-21 12:23PM EST2024-07-3185.5296.4497.290.00-1631.66%
SPY240816C004200002024-02-05 4:13PM EST2024-08-1685.0097.9198.730.00-21231.86%
SPY240920C004200002024-02-20 3:37PM EST2024-09-2089.45100.31101.350.00-1997231.73%
SPY240930C004200002024-02-22 10:03AM EST2024-09-30103.00100.44101.59+4.50+4.57%110531.22%
SPY241220C004200002024-02-23 2:43PM EST2024-12-20107.13105.85107.29+1.41+1.33%1313,24931.15%
SPY241231C004200002024-02-23 2:51PM EST2024-12-31107.17105.98107.58+7.46+7.48%1530.81%
SPY250117C004200002024-02-23 3:10PM EST2025-01-17107.67106.50108.34+1.22+1.15%82,71130.55%
SPY250321C004200002024-02-22 10:48AM EST2025-03-21108.65109.96113.840.00-119731.51%
SPY250620C004200002024-02-13 9:33AM EST2025-06-20104.64115.05118.920.00-247731.22%
SPY251219C004200002024-02-14 9:38AM EST2025-12-19115.33123.57127.350.00-188630.50%
SPY260116C004200002024-02-23 9:30AM EST2026-01-16127.60123.00128.00+5.25+4.29%18930.17%
SPY261218C004200002024-02-23 1:10PM EST2026-12-18139.99137.00142.00+10.60+8.19%171129.81%
Ventaspara26 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240229P004200002024-02-23 3:31PM EST2024-02-290.020.010.02-0.01-33.33%471,41655.47%
SPY240301P004200002024-02-23 4:08PM EST2024-03-010.020.020.03-0.02-50.00%1782,18753.13%
SPY240308P004200002024-02-23 4:14PM EST2024-03-080.070.060.07-0.01-12.50%132,27440.23%
SPY240315P004200002024-02-23 4:13PM EST2024-03-150.130.120.13-0.02-13.33%10,72253,05934.96%
SPY240322P004200002024-02-23 3:36PM EST2024-03-220.170.170.18-0.03-15.00%27200,81931.40%
SPY240328P004200002024-02-23 3:59PM EST2024-03-280.220.210.23-0.05-18.52%12,586225,35229.40%
SPY240419P004200002024-02-23 3:26PM EST2024-04-190.450.460.47-0.08-15.09%56951,82425.40%
SPY240430P004200002024-02-23 4:07PM EST2024-04-300.590.590.60-0.07-10.61%271,29424.17%
SPY240517P004200002024-02-23 1:33PM EST2024-05-170.870.850.87-0.08-8.42%2015,55623.07%
SPY240531P004200002024-02-23 12:25PM EST2024-05-311.121.051.07-0.05-4.27%2421,36322.22%
SPY240621P004200002024-02-23 4:10PM EST2024-06-211.471.461.48-0.14-8.70%2,03141,82921.56%
SPY240628P004200002024-02-23 12:18PM EST2024-06-281.681.611.63-0.07-4.00%21,48821.41%
SPY240719P004200002024-02-23 2:51PM EST2024-07-192.072.052.07-0.11-5.05%5684120.93%
SPY240731P004200002024-02-23 3:07PM EST2024-07-312.302.292.33-0.18-7.26%15926820.70%
SPY240816P004200002024-02-23 3:34PM EST2024-08-162.682.652.71-0.12-4.29%632120.49%
SPY240920P004200002024-02-23 2:05PM EST2024-09-203.433.393.42-0.09-2.56%19220,08019.89%
SPY240930P004200002024-02-23 2:44PM EST2024-09-303.623.563.64-0.16-4.23%17164919.77%
SPY241220P004200002024-02-23 2:48PM EST2024-12-205.665.625.67-0.10-1.74%2119,66619.28%
SPY241231P004200002024-02-23 3:04PM EST2024-12-315.855.805.97-0.46-7.29%16719.25%
SPY250117P004200002024-02-23 2:52PM EST2025-01-176.256.156.31-0.17-2.65%7710,45619.09%
SPY250321P004200002024-02-23 3:06PM EST2025-03-217.567.577.72-0.19-2.45%3091,43518.73%
SPY250620P004200002024-02-23 3:58PM EST2025-06-209.499.369.70-0.15-1.56%11,92818.33%
SPY251219P004200002024-02-22 3:00PM EST2025-12-1913.2612.6913.120.00-23,14417.61%
SPY260116P004200002024-02-23 2:58PM EST2026-01-1613.4512.0214.59-0.35-2.54%128318.04%
SPY261218P004200002024-02-23 9:42AM EST2026-12-1818.0616.8419.71-0.35-1.90%110716.97%