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
512,30-0,55 (-0,11%)
Al cierre: 04:00PM EST
511,90 -0,39 (-0,08%)
Después del cierre: 04:24PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:430.00
Llamadaspara4 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240304C004300002024-03-04 1:13PM EST2024-03-0482.8581.4082.61-0.15-0.18%21164.26%
SPY240306C004300002024-02-27 12:22PM EST2024-03-0676.1981.9682.360.00--7576.37%
SPY240308C004300002024-03-04 1:49PM EST2024-03-0883.2582.3282.61+0.05+0.06%13567.09%
SPY240311C004300002024-02-28 12:11PM EST2024-03-1177.3082.3382.690.00--1054.79%
SPY240315C004300002024-03-04 3:45PM EST2024-03-1583.5782.6483.15-0.64-0.76%1121,64752.78%
SPY240322C004300002024-02-28 1:30PM EST2024-03-2277.9782.6683.100.00-17924144.28%
SPY240328C004300002024-03-04 9:54AM EST2024-03-2883.4482.6683.10-0.53-0.63%27,21538.60%
SPY240405C004300002024-03-04 9:48AM EST2024-04-0583.4682.8183.24+3.74+4.69%54334.66%
SPY240419C004300002024-03-04 10:51AM EST2024-04-1984.8083.9284.38+0.47+0.56%277934.56%
SPY240430C004300002024-03-01 2:08PM EST2024-04-3085.8484.6785.120.00-3026133.61%
SPY240517C004300002024-03-04 3:45PM EST2024-05-1787.1086.2286.68+6.23+7.70%15633.46%
SPY240531C004300002024-02-26 12:33PM EST2024-05-3183.8387.3087.800.00-121732.97%
SPY240621C004300002024-03-04 2:21PM EST2024-06-2189.9388.8289.39-0.24-0.27%223,28132.30%
SPY240628C004300002024-03-01 2:12PM EST2024-06-2890.2688.8989.550.00-1041831.56%
SPY240719C004300002024-02-29 10:43AM EST2024-07-1990.7189.8290.46+5.13+5.99%15730.32%
SPY240731C004300002024-02-12 11:23AM EST2024-07-3183.5090.6891.390.00-1230.26%
SPY240816C004300002024-03-01 2:48PM EST2024-08-1693.3592.2092.900.00-2730.53%
SPY240830C004300002024-03-01 1:47PM EST2024-08-3094.0593.3994.190.00-5330.71%
SPY240920C004300002024-03-04 11:43AM EST2024-09-2095.6894.7595.62+4.04+4.41%11,45730.48%
SPY240930C004300002024-02-29 11:30AM EST2024-09-3090.7594.9195.870.00-2526229.99%
SPY241220C004300002024-03-01 10:51AM EST2024-12-20101.55100.79101.97+1.87+1.88%109,25530.19%
SPY241231C004300002024-02-28 3:43PM EST2024-12-3196.20100.94102.270.00-2329.86%
SPY250117C004300002024-03-04 12:25PM EST2025-01-17103.07101.61103.09+0.94+0.92%701,63029.63%
SPY250321C004300002024-03-04 3:28PM EST2025-03-21109.00105.10108.97+2.29+2.15%540230.78%
SPY250620C004300002024-02-16 9:40AM EST2025-06-20103.10110.53114.380.00-224330.62%
SPY251219C004300002024-03-01 2:31PM EST2025-12-19121.30119.35123.220.00-61,57030.02%
SPY260116C004300002024-02-23 1:52PM EST2026-01-16118.93119.31124.000.00-16929.74%
SPY261218C004300002024-02-16 11:23AM EST2026-12-18128.50133.39138.000.00-13429.30%
Ventaspara4 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240304P004300002024-02-23 9:30AM EST2024-03-040.040.000.000.00-3850.00%
SPY240305P004300002024-02-22 1:08PM EST2024-03-050.070.000.000.00-316550.00%
SPY240306P004300002024-03-04 10:05AM EST2024-03-060.010.000.01-0.01-50.00%2,30419060.94%
SPY240307P004300002024-03-04 3:45PM EST2024-03-070.010.000.01-0.01-50.00%7717553.13%
SPY240308P004300002024-02-29 3:41PM EST2024-03-080.020.010.02-0.01-33.33%13,00151.56%
SPY240311P004300002024-03-04 9:49AM EST2024-03-110.020.000.00-0.02-50.00%2993125.00%
SPY240315P004300002024-03-04 2:51PM EST2024-03-150.060.060.07-0.03-33.33%10151,63538.87%
SPY240322P004300002024-03-04 2:49PM EST2024-03-220.110.110.12-0.05-31.25%2271,22133.01%
SPY240328P004300002024-03-04 1:58PM EST2024-03-280.150.000.00-0.04-21.05%3218,48412.50%
SPY240405P004300002024-03-04 3:59PM EST2024-04-050.210.210.22-0.05-19.23%1210827.17%
SPY240412P004300002024-03-04 3:04PM EST2024-04-120.290.290.30-0.04-12.12%23-25.83%
SPY240419P004300002024-03-04 3:46PM EST2024-04-190.380.370.38-0.03-7.32%245195,63924.73%
SPY240430P004300002024-03-04 12:00PM EST2024-04-300.500.500.50-0.03-5.66%202,21323.30%
SPY240517P004300002024-03-04 4:00PM EST2024-05-170.760.760.78-0.03-3.80%24514,86922.19%
SPY240531P004300002024-03-04 3:58PM EST2024-05-310.990.991.00-0.01-1.00%192,30021.38%
SPY240621P004300002024-03-04 4:05PM EST2024-06-211.421.421.440.00-1,43746,12920.76%
SPY240628P004300002024-03-04 1:59PM EST2024-06-281.561.591.60-0.04-2.50%91,95020.61%
SPY240719P004300002024-03-04 11:11AM EST2024-07-192.032.052.08-0.03-1.46%5796320.19%
SPY240731P004300002024-03-04 1:36PM EST2024-07-312.292.332.35-0.08-3.38%112619.95%
SPY240816P004300002024-03-04 3:51PM EST2024-08-162.742.732.750.00-11,68519.75%
SPY240830P004300002024-03-04 3:02PM EST2024-08-302.923.023.08-0.07-2.34%67519.55%
SPY240920P004300002024-03-01 3:56PM EST2024-09-203.453.503.540.00-28923,87619.22%
SPY240930P004300002024-03-04 9:50AM EST2024-09-303.653.713.76-0.05-1.35%12,57819.09%
SPY241220P004300002024-03-04 3:15PM EST2024-12-205.876.066.10-0.12-2.00%3214,23118.85%
SPY241231P004300002024-03-04 2:39PM EST2024-12-316.156.226.46-0.10-1.60%211418.86%
SPY250117P004300002024-03-04 3:48PM EST2025-01-176.716.706.79+0.07+1.05%7513,63818.67%
SPY250321P004300002024-03-04 3:56PM EST2025-03-218.308.278.38+0.17+2.09%92,12818.39%
SPY250620P004300002024-03-04 11:14AM EST2025-06-2010.3510.3010.53+0.07+0.68%181618.04%
SPY251219P004300002024-03-01 1:33PM EST2025-12-1913.8513.9214.320.00-492017.43%
SPY260116P004300002024-03-04 9:48AM EST2026-01-1614.2613.7515.57-0.90-5.94%126217.71%
SPY261218P004300002024-03-04 9:47AM EST2026-12-1819.7218.9020.77+0.11+0.56%164516.61%