Mercados españoles abiertos en 8 hrs 34 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
427,31-0,17 (-0,04%)
Al cierre: 04:00PM EDT
427,65 +0,34 (+0,08%)
Después del cierre: 06:25PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:425.00
Llamadaspara2 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY231002C004250002023-10-02 4:14PM EDT2023-10-022.712.402.82-0.83-23.45%213,313015.33%
SPY231003C004250002023-10-02 4:14PM EDT2023-10-033.213.103.17-1.00-23.75%57,590014.16%
SPY231004C004250002023-10-02 4:13PM EDT2023-10-043.823.733.78-0.91-19.24%11,88688115.92%
SPY231005C004250002023-10-02 4:10PM EDT2023-10-054.414.374.43-0.65-12.85%6,417017.64%
SPY231006C004250002023-10-02 4:14PM EDT2023-10-064.964.904.93-0.72-12.68%17,170018.39%
SPY231009C004250002023-10-02 4:12PM EDT2023-10-095.375.315.34-0.40-6.93%2,4831,09716.21%
SPY231010C004250002023-10-02 4:12PM EDT2023-10-105.745.695.72-0.62-9.75%1,669016.74%
SPY231011C004250002023-10-02 3:34PM EDT2023-10-115.966.036.06-0.73-10.91%1,272017.12%
SPY231012C004250002023-10-02 4:00PM EDT2023-10-126.606.516.54-0.53-7.43%85772217.98%
SPY231013C004250002023-10-02 4:13PM EDT2023-10-136.866.826.84-0.57-7.67%4,743018.20%
SPY231020C004250002023-10-02 4:14PM EDT2023-10-208.368.318.33-0.48-5.43%15,158018.34%
SPY231027C004250002023-10-02 4:10PM EDT2023-10-279.589.579.61-0.25-2.54%1,855018.52%
SPY231103C004250002023-10-02 3:56PM EDT2023-11-0310.7010.8410.87-0.59-5.23%1,26060418.92%
SPY231110C004250002023-10-02 3:57PM EDT2023-11-1011.7111.8611.90-0.48-3.94%518019.02%
SPY231117C004250002023-10-02 4:12PM EDT2023-11-1712.9512.9012.93-0.32-2.41%4,483019.24%
SPY231215C004250002023-10-02 4:13PM EDT2023-12-1516.4116.3416.39-0.25-1.50%3,951019.73%
SPY231229C004250002023-10-02 4:04PM EDT2023-12-2917.3017.2417.35-0.01-0.06%127019.26%
SPY240119C004250002023-10-02 3:59PM EDT2024-01-1919.2519.3919.49-0.37-1.89%374019.62%
SPY240216C004250002023-10-02 1:30PM EDT2024-02-1621.5622.6922.81-0.79-3.53%416-20.70%
SPY240315C004250002023-10-02 3:58PM EDT2024-03-1525.1225.2225.71-0.50-1.95%142021.41%
SPY240328C004250002023-10-02 1:22PM EDT2024-03-2824.7926.0326.64-1.21-4.65%21,39721.40%
SPY240621C004250002023-10-02 1:47PM EDT2024-06-2133.0833.8534.61-1.77-5.08%321023.16%
SPY240628C004250002023-10-02 10:10AM EDT2024-06-2834.3734.1335.00-1.33-3.73%10023.12%
SPY240920C004250002023-10-02 1:11PM EDT2024-09-2039.7140.7941.91-0.79-1.95%10024.35%
SPY241220C004250002023-10-02 3:53PM EDT2024-12-2047.0247.2048.61-0.86-1.80%1225,60925.32%
SPY250117C004250002023-10-02 1:34PM EDT2025-01-1747.3147.0051.50-1.69-3.45%252026.06%
SPY250321C004250002023-09-27 12:15PM EDT2025-03-2151.4851.0056.000.00-37026.70%
SPY250620C004250002023-09-28 11:34AM EDT2025-06-2059.7056.0061.000.00-11126.96%
SPY251219C004250002023-10-02 3:56PM EDT2025-12-1968.0065.5068.50-1.00-1.45%7094726.75%
SPY260116C004250002023-10-02 2:24PM EDT2026-01-1668.0066.5071.00-4.86-6.67%12027.29%
Ventaspara2 de octubre de 2023
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY231002P004250002023-10-02 4:14PM EDT2023-10-020.010.000.01-0.76-98.70%428,16305.18%
SPY231003P004250002023-10-02 4:14PM EDT2023-10-030.600.590.60-0.76-55.88%126,678011.73%
SPY231004P004250002023-10-02 4:14PM EDT2023-10-041.171.161.17-0.62-34.64%27,356013.81%
SPY231005P004250002023-10-02 4:14PM EDT2023-10-051.571.561.57-0.58-26.98%11,376014.39%
SPY231006P004250002023-10-02 4:14PM EDT2023-10-061.982.012.02-0.51-20.48%31,32848,17915.26%
SPY231009P004250002023-10-02 4:08PM EDT2023-10-092.432.422.43-0.42-14.74%5,1791,83613.76%
SPY231010P004250002023-10-02 4:14PM EDT2023-10-102.742.732.75-0.53-16.21%1,9626,07514.21%
SPY231011P004250002023-10-02 4:12PM EDT2023-10-112.993.013.03-0.42-12.32%1,385014.50%
SPY231012P004250002023-10-02 4:05PM EDT2023-10-123.323.323.34-0.48-12.63%1,521014.91%
SPY231013P004250002023-10-02 4:14PM EDT2023-10-133.543.563.58-0.33-8.53%9,96621,04115.06%
SPY231020P004250002023-10-02 4:14PM EDT2023-10-204.634.634.64-0.23-4.73%31,375014.75%
SPY231027P004250002023-10-02 4:12PM EDT2023-10-275.435.465.48-0.27-4.74%3,5135,74014.48%
SPY231103P004250002023-10-02 4:06PM EDT2023-11-036.276.286.31-0.22-3.39%1,9053,66914.50%
SPY231110P004250002023-10-02 3:56PM EDT2023-11-107.036.886.920.00-44115114.26%
SPY231117P004250002023-10-02 4:15PM EDT2023-11-177.497.497.51-0.14-1.83%23,306014.13%
SPY231215P004250002023-10-02 4:03PM EDT2023-12-159.719.759.77-0.07-0.72%3,54647,05714.13%
SPY231229P004250002023-10-02 3:59PM EDT2023-12-2910.7910.6210.690.00-521014.08%
SPY240119P004250002023-10-02 3:54PM EDT2024-01-1912.2411.7711.83+0.42+3.55%1,72828,41413.89%
SPY240216P004250002023-10-02 3:49PM EDT2024-02-1613.9013.3813.45+0.75+5.70%106-13.96%
SPY240315P004250002023-10-02 4:13PM EDT2024-03-1514.7614.5314.90-0.17-1.14%748013.99%
SPY240328P004250002023-10-02 3:54PM EDT2024-03-2816.0615.1915.72+2.28+16.55%831,61114.17%
SPY240621P004250002023-10-02 3:54PM EDT2024-06-2119.5118.8619.48+0.94+5.06%1,08514,43014.28%
SPY240628P004250002023-10-02 2:02PM EDT2024-06-2820.2818.9819.81+1.07+5.57%20014.32%
SPY240920P004250002023-10-02 12:40PM EDT2024-09-2022.6721.9622.93+1.13+5.25%2041,32414.38%
SPY241220P004250002023-10-02 3:12PM EDT2024-12-2026.3524.9026.23+0.85+3.33%705,08014.59%
SPY250117P004250002023-10-02 3:14PM EDT2025-01-1727.1425.2528.50+1.04+3.98%2,0012,32115.33%
SPY250321P004250002023-09-27 3:33PM EDT2025-03-2128.8825.5030.500.00-2015.38%
SPY250620P004250002023-10-02 1:38PM EDT2025-06-2030.5627.5032.50+0.51+1.70%80015.13%
SPY251219P004250002023-10-02 2:19PM EDT2025-12-1935.0031.5036.50+3.00+9.38%6014.91%
SPY260116P004250002023-10-02 12:20PM EDT2026-01-1635.7532.0036.00+1.75+5.15%4014.47%