Mercados españoles abiertos en 6 hrs 40 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
497,21+0,45 (+0,09%)
Al cierre: 04:00PM EST
500,90 +3,69 (+0,74%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:459.00
Llamadaspara22 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240223C004590002024-02-21 12:32PM EST2024-02-2336.4937.6638.58-1.55-4.07%14962.26%
SPY240229C004590002024-02-16 10:47AM EST2024-02-2943.1438.3939.040.00-181036.89%
SPY240301C004590002024-02-16 10:08AM EST2024-03-0142.1038.3139.350.00-22137.57%
SPY240315C004590002024-02-21 1:01PM EST2024-03-1538.6039.6940.60-1.29-3.23%124,03228.98%
SPY240328C004590002024-02-20 12:19PM EST2024-03-2838.8340.2140.950.00-13524.20%
SPY240419C004590002024-02-13 3:21PM EST2024-04-1938.5442.3742.950.00-13723.21%
SPY240430C004590002024-02-13 12:23PM EST2024-04-3042.6943.3643.980.00-14623.04%
SPY240517C004590002024-02-21 3:23PM EST2024-05-1743.1145.4646.02-5.10-10.58%30095223.55%
SPY240531C004590002023-12-29 3:07PM EST2024-05-3133.8843.3444.050.00-5081,19519.23%
SPY240621C004590002024-02-13 2:54PM EST2024-06-2145.3348.7749.430.00-1223.67%
SPY240628C004590002024-02-16 4:04PM EST2024-06-2851.5149.0149.750.00-412223.35%
SPY240731C004590002024-01-29 4:02PM EST2024-07-3148.2251.5952.380.00--223.24%
SPY240930C004590002024-02-14 11:23AM EST2024-09-3056.8456.7157.680.00-1066223.79%
SPY241231C004590002024-02-02 10:24AM EST2024-12-3160.6064.0865.420.00-51024.74%
Ventaspara22 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240222P004590002024-02-20 10:14AM EST2024-02-220.040.010.020.00-505056.25%
SPY240223P004590002024-02-21 3:43PM EST2024-02-230.030.020.03-0.02-40.00%37360842.97%
SPY240229P004590002024-02-21 3:27PM EST2024-02-290.140.110.12-0.03-17.65%21,76525.78%
SPY240301P004590002024-02-21 3:16PM EST2024-03-010.140.140.15-0.03-17.65%1381,91825.15%
SPY240315P004590002024-02-21 3:51PM EST2024-03-150.630.620.63-0.05-7.35%3,68230,82520.46%
SPY240328P004590002024-02-21 2:54PM EST2024-03-281.301.131.16+0.07+5.69%2345118.87%
SPY240419P004590002024-02-21 3:51PM EST2024-04-192.011.951.98-0.11-5.19%1059,72717.23%
SPY240430P004590002024-02-20 1:43PM EST2024-04-302.632.322.350.00-20192516.65%
SPY240517P004590002024-02-21 3:46PM EST2024-05-173.213.083.12-0.08-2.43%281,44416.37%
SPY240531P004590002024-02-21 3:23PM EST2024-05-314.113.583.66+0.30+7.87%215416.05%
SPY240621P004590002024-02-20 1:27PM EST2024-06-215.004.524.570.00-1142,13615.85%
SPY240628P004590002024-02-07 9:34AM EST2024-06-284.874.834.920.00-26915.87%
SPY240731P004590002024-02-08 10:59AM EST2024-07-315.906.036.360.00--415.73%
SPY240930P004590002024-02-13 3:44PM EST2024-09-309.858.388.560.00-11215.31%
SPY241231P004590002024-02-02 4:12PM EST2024-12-3112.9511.8612.530.00-2315.58%