Mercados españoles abiertos en 6 hrs 44 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:462.00
Llamadaspara22 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240223C004620002024-02-20 10:57AM EST2024-02-2335.2934.6635.590.00-55658.40%
SPY240229C004620002024-02-16 2:46PM EST2024-02-2940.2535.4136.060.00-356134.74%
SPY240301C004620002024-02-16 12:09PM EST2024-03-0141.2035.3436.370.00-37235.40%
SPY240308C004620002024-02-16 2:55PM EST2024-03-0840.1636.0937.110.00-78730.49%
SPY240315C004620002024-02-21 2:39PM EST2024-03-1534.6436.7737.68-2.25-6.10%16,14727.61%
SPY240328C004620002024-02-15 2:10PM EST2024-03-2842.3337.3538.070.00-23023.18%
SPY240419C004620002024-02-20 2:54PM EST2024-04-1939.6039.5940.170.00-610822.43%
SPY240430C004620002024-02-05 10:53AM EST2024-04-3036.8340.6141.230.00-146022.30%
SPY240517C004620002024-02-16 2:04PM EST2024-05-1748.3842.7643.320.00-2622.87%
SPY240531C004620002024-02-20 10:58AM EST2024-05-3144.6644.1744.790.00-163623.01%
SPY240621C004620002024-02-20 9:30AM EST2024-06-2147.3246.1446.780.00-5523.06%
SPY240628C004620002024-02-21 1:24PM EST2024-06-2845.7546.3947.11+9.04+24.63%38822.76%
SPY240719C004620002024-02-12 12:07PM EST2024-07-1954.7347.9548.650.00-24722.54%
SPY240930C004620002024-02-16 3:56PM EST2024-09-3057.0454.2255.190.00-48623.34%
SPY241231C004620002024-01-24 2:23PM EST2024-12-3154.2961.7363.040.00--324.38%
Ventaspara22 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240222P004620002024-02-21 3:50PM EST2024-02-220.020.010.02-0.02-50.00%1,7892252.34%
SPY240223P004620002024-02-21 3:51PM EST2024-02-230.030.020.03-0.01-25.00%152,39939.84%
SPY240229P004620002024-02-21 1:39PM EST2024-02-290.160.120.13-0.05-23.81%3201,46824.27%
SPY240301P004620002024-02-21 3:27PM EST2024-03-010.200.160.170.00-593,17923.88%
SPY240308P004620002024-02-21 2:38PM EST2024-03-080.500.390.40+0.06+13.64%73,88920.85%
SPY240315P004620002024-02-21 4:11PM EST2024-03-150.710.700.71-0.04-5.33%1,06920,06519.65%
SPY240328P004620002024-02-21 3:44PM EST2024-03-281.311.261.29-0.10-7.09%61711,71118.21%
SPY240419P004620002024-02-21 3:53PM EST2024-04-192.192.152.17-0.13-5.60%4776,23916.69%
SPY240430P004620002024-02-21 3:51PM EST2024-04-302.642.542.57-0.18-6.38%153,35616.16%
SPY240517P004620002024-02-21 3:12PM EST2024-05-173.813.353.38+0.33+9.48%122,69915.91%
SPY240531P004620002024-02-21 3:18PM EST2024-05-314.403.883.97+0.06+1.38%551115.66%
SPY240621P004620002024-02-21 2:53PM EST2024-06-215.394.854.90+0.22+4.26%11,52815.46%
SPY240628P004620002024-02-20 3:13PM EST2024-06-285.405.175.280.00-216415.50%
SPY240719P004620002024-02-14 2:31PM EST2024-07-196.426.066.150.00-13815.33%
SPY240731P004620002024-02-12 9:52AM EST2024-07-315.996.426.750.00-160715.37%
SPY240930P004620002024-02-09 12:35PM EST2024-09-308.318.839.020.00-115015.00%