Mercados españoles cerrados en 5 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
508,08+1,82 (+0,36%)
Al cierre: 04:00PM EST
507,65 -0,43 (-0,08%)
Antes de la apertura: 05:56AM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:450.00
Llamadaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240301C004500002024-02-29 12:51PM EST2024-03-0157.210.000.000.00-200.00%
SPY240305C004500002024-02-27 9:42AM EST2024-03-0556.120.000.000.00-100.00%
SPY240306C004500002024-02-28 3:59PM EST2024-03-0656.590.000.000.00-100.00%
SPY240308C004500002024-02-29 3:13PM EST2024-03-0858.430.000.000.00-7100.00%
SPY240315C004500002024-02-29 3:56PM EST2024-03-1560.800.000.000.00-1,13800.00%
SPY240322C004500002024-02-29 12:03PM EST2024-03-2258.120.000.000.00-400.00%
SPY240328C004500002024-02-29 3:57PM EST2024-03-2860.820.000.000.00-3500.00%
SPY240405C004500002024-02-29 3:12PM EST2024-04-0559.330.000.000.00-100.00%
SPY240419C004500002024-02-29 2:03PM EST2024-04-1960.620.000.000.00-600.00%
SPY240430C004500002024-02-29 12:01PM EST2024-04-3060.230.000.000.00-20000.00%
SPY240517C004500002024-02-29 3:50PM EST2024-05-1764.450.000.000.00-100.00%
SPY240531C004500002024-02-29 3:44PM EST2024-05-3165.130.000.000.00-4100.00%
SPY240621C004500002024-02-29 12:26PM EST2024-06-2165.170.000.000.00-400.00%
SPY240628C004500002024-02-29 9:56AM EST2024-06-2866.720.000.000.00-100.00%
SPY240719C004500002024-02-28 1:45PM EST2024-07-1966.580.000.000.00-700.00%
SPY240731C004500002024-02-29 10:01AM EST2024-07-3169.190.000.000.00-200.00%
SPY240816C004500002024-02-28 11:35AM EST2024-08-1669.060.000.000.00-100.00%
SPY240830C004500002024-02-26 1:47PM EST2024-08-3071.000.000.000.00-100.00%
SPY240920C004500002024-02-29 11:29AM EST2024-09-2072.670.000.000.00-1500.00%
SPY240930C004500002024-02-29 12:53PM EST2024-09-3073.000.000.000.00-3900.00%
SPY241220C004500002024-02-29 1:12PM EST2024-12-2080.400.000.000.00-9100.00%
SPY241231C004500002024-02-29 9:34AM EST2024-12-3181.260.000.000.00-200.00%
SPY250117C004500002024-02-29 2:06PM EST2025-01-1781.320.000.000.00-1300.00%
SPY250321C004500002024-02-29 1:57PM EST2025-03-2185.890.000.000.00-300.00%
SPY250620C004500002024-02-29 10:55AM EST2025-06-2089.640.000.000.00-100.00%
SPY251219C004500002024-02-29 3:41PM EST2025-12-19102.500.000.000.00-300.00%
SPY260116C004500002024-02-28 3:00PM EST2026-01-1699.970.000.000.00-300.00%
SPY261218C004500002024-02-28 9:55AM EST2026-12-18117.240.000.000.00-100.00%
Ventaspara1 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240301P004500002024-02-29 12:03PM EST2024-03-010.010.000.000.00-10050.00%
SPY240304P004500002024-02-27 2:17PM EST2024-03-040.040.000.000.00-9025.00%
SPY240305P004500002024-02-29 11:49AM EST2024-03-050.030.000.000.00-38025.00%
SPY240306P004500002024-02-28 4:00PM EST2024-03-060.040.000.000.00-46025.00%
SPY240307P004500002024-02-29 10:00AM EST2024-03-070.040.000.000.00-48025.00%
SPY240308P004500002024-02-29 3:59PM EST2024-03-080.040.000.000.00-153012.50%
SPY240315P004500002024-02-29 4:09PM EST2024-03-150.150.000.000.00-1,498012.50%
SPY240322P004500002024-02-29 3:55PM EST2024-03-220.230.000.000.00-26012.50%
SPY240328P004500002024-02-29 3:58PM EST2024-03-280.310.000.000.00-125012.50%
SPY240405P004500002024-02-29 2:55PM EST2024-04-050.440.000.000.00-56806.25%
SPY240419P004500002024-02-29 4:05PM EST2024-04-190.690.000.000.00-3,10706.25%
SPY240430P004500002024-02-29 3:56PM EST2024-04-300.840.000.000.00-1,14406.25%
SPY240517P004500002024-02-29 3:57PM EST2024-05-171.260.000.000.00-71906.25%
SPY240531P004500002024-02-29 3:58PM EST2024-05-311.600.000.000.00-2806.25%
SPY240621P004500002024-02-29 3:57PM EST2024-06-212.210.000.000.00-1,43703.13%
SPY240628P004500002024-02-29 3:48PM EST2024-06-282.500.000.000.00-1,52503.13%
SPY240719P004500002024-02-29 3:57PM EST2024-07-193.080.000.000.00-26003.13%
SPY240731P004500002024-02-29 3:18PM EST2024-07-313.570.000.000.00-30003.13%
SPY240816P004500002024-02-29 3:58PM EST2024-08-163.910.000.000.00-31203.13%
SPY240920P004500002024-02-29 3:43PM EST2024-09-205.080.000.000.00-45703.13%
SPY240930P004500002024-02-29 3:51PM EST2024-09-305.300.000.000.00-2803.13%
SPY241220P004500002024-02-29 3:58PM EST2024-12-208.150.000.000.00-1903.13%
SPY241231P004500002024-02-29 2:31PM EST2024-12-318.730.000.000.00-10303.13%
SPY250117P004500002024-02-29 3:58PM EST2025-01-178.930.000.000.00-5203.13%
SPY250321P004500002024-02-29 3:48PM EST2025-03-2110.830.000.000.00-303.13%
SPY250620P004500002024-02-29 1:23PM EST2025-06-2013.450.000.000.00-401.56%
SPY251219P004500002024-02-29 1:51PM EST2025-12-1917.730.000.000.00-2101.56%
SPY260116P004500002024-02-29 3:24PM EST2026-01-1618.000.000.000.00-14001.56%
SPY261218P004500002024-02-28 2:51PM EST2026-12-1824.300.000.000.00-6001.56%