Mercados españoles abiertos en 6 hrs 12 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:463.00
Llamadaspara22 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240223C004630002024-02-21 9:42AM EST2024-02-2333.1533.6634.72-0.86-2.53%54060.50%
SPY240229C004630002024-02-16 10:45AM EST2024-02-2938.7934.2235.070.00-21,02634.05%
SPY240301C004630002024-02-20 1:27PM EST2024-03-0133.2034.3435.380.00-14734.69%
SPY240308C004630002024-02-16 2:53PM EST2024-03-0839.0035.1136.140.00-5630.00%
SPY240315C004630002024-02-21 2:28PM EST2024-03-1534.2535.8036.71-1.13-3.19%42,28827.17%
SPY240322C004630002024-02-15 10:12AM EST2024-03-2239.9536.0736.840.00-278924.19%
SPY240328C004630002024-02-20 10:28AM EST2024-03-2836.4536.4037.130.00-21722.88%
SPY240419C004630002024-02-21 11:33AM EST2024-04-1937.9138.6739.24-5.90-13.47%32022.15%
SPY240430C004630002024-02-13 9:30AM EST2024-04-3038.8339.7040.310.00-450322.04%
SPY240517C004630002024-02-21 10:05AM EST2024-05-1741.2541.8742.42+0.62+1.53%12022.64%
SPY240531C004630002024-02-09 1:41PM EST2024-05-3147.5543.2943.910.00-141722.80%
SPY240621C004630002024-02-16 4:09PM EST2024-06-2147.7245.2645.910.00-2222.86%
SPY240628C004630002024-02-21 1:24PM EST2024-06-2844.9445.5246.25-0.57-1.25%217322.58%
SPY240719C004630002024-02-14 11:45AM EST2024-07-1946.6747.1047.790.00-18822.36%
SPY240930C004630002024-02-12 9:45AM EST2024-09-3057.8853.4154.370.00-221823.20%
SPY241231C004630002024-02-20 12:53PM EST2024-12-3160.5360.9562.250.00-2224.25%
Ventaspara22 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240222P004630002024-02-21 3:59PM EST2024-02-220.020.010.02-0.02-50.00%48820750.78%
SPY240223P004630002024-02-21 3:59PM EST2024-02-230.030.020.03-0.02-40.00%235,94639.06%
SPY240229P004630002024-02-21 11:22AM EST2024-02-290.140.130.14-0.02-12.50%72,44223.93%
SPY240301P004630002024-02-21 2:36PM EST2024-03-010.230.160.17+0.03+15.00%410,40523.29%
SPY240308P004630002024-02-21 3:37PM EST2024-03-080.430.410.42-0.03-6.52%61,88620.56%
SPY240315P004630002024-02-21 4:10PM EST2024-03-150.740.740.75-0.06-7.50%1,10213,04919.45%
SPY240322P004630002024-02-21 3:57PM EST2024-03-221.041.061.09-0.22-17.46%761,23518.67%
SPY240328P004630002024-02-21 3:44PM EST2024-03-281.361.311.35-0.18-11.69%32,17718.04%
SPY240419P004630002024-02-21 3:51PM EST2024-04-192.292.222.24-0.18-7.29%69216,41916.51%
SPY240430P004630002024-02-21 12:58PM EST2024-04-302.892.622.65+0.14+5.09%2563516.00%
SPY240517P004630002024-02-21 3:53PM EST2024-05-173.493.443.48-0.18-4.90%1223,58015.77%
SPY240531P004630002024-02-21 3:17PM EST2024-05-314.563.984.06+0.46+11.22%1226815.50%
SPY240621P004630002024-02-20 12:22PM EST2024-06-215.594.975.020.00-131115.33%
SPY240628P004630002024-02-15 3:36PM EST2024-06-284.985.295.390.00-11,51315.36%
SPY240719P004630002024-02-21 3:58PM EST2024-07-196.186.206.28-0.36-5.50%15690915.21%
SPY240731P004630002024-02-12 11:51AM EST2024-07-315.976.566.890.00-1093715.25%
SPY240930P004630002024-02-09 1:01PM EST2024-09-308.428.999.180.00-117714.90%
SPY241231P004630002024-02-07 3:29PM EST2024-12-3112.4312.5913.270.00-4415.22%