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
506,26-0,67 (-0,13%)
Al cierre: 04:00PM EST
504,98 -1,28 (-0,25%)
Después del cierre: 05:12PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:457.00
Llamadaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240228C004570002024-02-28 4:08PM EST2024-02-2848.2247.6048.80-0.45-0.92%2800.00%
SPY240229C004570002024-02-27 2:08PM EST2024-02-2949.1248.3048.590.00-12390.00%
SPY240301C004570002024-02-23 12:07PM EST2024-03-0152.2948.4148.670.00-4130.00%
SPY240308C004570002024-02-26 3:47PM EST2024-03-0850.5548.9549.270.00-232321.09%
SPY240315C004570002024-02-28 3:54PM EST2024-03-1549.8049.4149.82-0.89-1.76%2113,29828.20%
SPY240328C004570002024-02-22 3:49PM EST2024-03-2852.5849.5649.960.00-540522.19%
SPY240419C004570002024-02-22 9:53AM EST2024-04-1952.3251.3151.70+0.89+1.73%32022.97%
SPY240430C004570002024-02-27 1:00PM EST2024-04-3052.0352.2052.630.00-425223.07%
SPY240517C004570002024-02-28 11:41AM EST2024-05-1755.5354.1054.52-1.96-3.41%164223.90%
SPY240531C004570002024-02-28 11:09AM EST2024-05-3156.8155.3955.89+8.72+18.13%295324.11%
SPY240621C004570002024-02-15 12:17PM EST2024-06-2154.1257.2557.740.00-101924.16%
SPY240628C004570002024-02-26 10:26AM EST2024-06-2860.7557.4657.990.00-242523.75%
SPY240930C004570002024-02-28 10:51AM EST2024-09-3066.0964.8465.58+0.14+0.21%315924.17%
SPY241231C004570002024-02-22 10:00AM EST2024-12-3172.6472.1773.180.00-81025.14%
Ventaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240228P004570002024-02-26 3:20PM EST2024-02-280.020.000.160.00-1022385.16%
SPY240229P004570002024-02-28 3:54PM EST2024-02-290.020.000.01+0.01+100.00%3965,53848.44%
SPY240301P004570002024-02-28 3:23PM EST2024-03-010.020.010.02-0.02-50.00%2,50851741.80%
SPY240304P004570002024-02-28 4:07PM EST2024-03-040.030.030.04-0.07-70.00%21732.03%
SPY240308P004570002024-02-28 4:04PM EST2024-03-080.090.080.090.00-42427.34%
SPY240315P004570002024-02-28 2:30PM EST2024-03-150.230.230.24+0.02+9.52%28,02824.24%
SPY240328P004570002024-02-28 3:44PM EST2024-03-280.460.470.48+0.02+4.55%1596420.61%
SPY240419P004570002024-02-28 3:53PM EST2024-04-190.950.980.99+0.07+7.95%286,39418.20%
SPY240430P004570002024-02-28 3:40PM EST2024-04-301.191.231.26+0.01+0.85%126717.51%
SPY240517P004570002024-02-28 3:58PM EST2024-05-171.731.801.82+0.06+3.59%161,81217.07%
SPY240531P004570002024-02-28 4:03PM EST2024-05-312.192.212.25+0.04+1.86%91,78516.71%
SPY240621P004570002024-02-26 1:01PM EST2024-06-212.972.983.010.00-1069416.48%
SPY240628P004570002024-02-27 2:23PM EST2024-06-283.113.253.300.00-1051416.48%
SPY240731P004570002024-02-23 12:15PM EST2024-07-314.484.404.460.00-161616.18%
SPY240930P004570002024-02-22 2:34PM EST2024-09-306.646.426.520.00-8510315.81%
SPY241231P004570002024-02-20 9:47AM EST2024-12-3112.249.8710.100.00-4315.97%