Mercados españoles abiertos en 7 hrs 54 min

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
505,28 -0,98 (-0,19%)
Después del cierre: 07:05PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:465.00
Llamadaspara29 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240229C004650002024-02-28 9:59AM EST2024-02-2940.8940.3140.60+0.13+0.32%223,1260.00%
SPY240301C004650002024-02-28 11:10AM EST2024-03-0141.9140.4240.68+0.88+2.14%19750.00%
SPY240304C004650002024-02-23 10:28AM EST2024-03-0445.4140.5040.770.00-670.00%
SPY240307C004650002024-02-23 11:58AM EST2024-03-0744.4540.9141.180.00-110.00%
SPY240308C004650002024-02-28 11:03AM EST2024-03-0842.6041.0741.23-0.99-2.27%2390.00%
SPY240315C004650002024-02-28 3:52PM EST2024-03-1541.9841.4841.88-1.41-3.25%1214,22325.54%
SPY240322C004650002024-02-23 11:31AM EST2024-03-2244.8541.5441.940.00-543321.73%
SPY240328C004650002024-02-28 12:18PM EST2024-03-2842.9441.7142.10+0.65+1.54%48,28820.28%
SPY240405C004650002024-02-27 12:17PM EST2024-04-0542.7242.1842.570.00-219020.01%
SPY240419C004650002024-02-28 9:58AM EST2024-04-1944.5943.6444.02+0.10+0.22%65,30221.13%
SPY240430C004650002024-02-27 10:53AM EST2024-04-3045.6044.6045.010.00-329721.26%
SPY240517C004650002024-02-28 4:10PM EST2024-05-1746.8346.6447.04-0.57-1.20%48514722.19%
SPY240531C004650002024-02-23 10:32AM EST2024-05-3152.7048.0148.490.00-801,20722.47%
SPY240621C004650002024-02-28 2:11PM EST2024-06-2150.8350.0550.45-0.64-1.24%4415,60022.63%
SPY240628C004650002024-02-27 1:23PM EST2024-06-2850.6850.2250.730.00-4001,80122.28%
SPY240719C004650002024-02-28 11:05AM EST2024-07-1953.3551.7352.22-1.09-2.00%16322.08%
SPY240731C004650002024-02-22 3:33PM EST2024-07-3155.7752.8253.350.00-51022.28%
SPY240816C004650002024-02-23 2:57PM EST2024-08-1657.8554.6455.150.00-21,62922.81%
SPY240920C004650002024-02-28 12:56PM EST2024-09-2058.6057.7458.38-0.41-0.69%184,77623.33%
SPY240930C004650002024-02-27 9:37AM EST2024-09-3059.2058.0258.720.00-722623.03%
SPY241220C004650002024-02-28 2:10PM EST2024-12-2066.5365.4066.23-0.79-1.17%88,34524.38%
SPY241231C004650002024-02-26 2:29PM EST2024-12-3168.0765.7266.670.00-41824.21%
SPY250117C004650002024-02-28 9:34AM EST2025-01-1767.0466.7667.83-0.55-0.81%21,90524.25%
SPY250321C004650002024-02-26 2:36PM EST2025-03-2174.1770.5374.400.00-38836325.71%
SPY250620C004650002024-02-26 2:27PM EST2025-06-2080.3576.7080.570.00-244326.08%
SPY251219C004650002024-02-26 10:55AM EST2025-12-1991.0687.3490.590.00-71,63126.23%
SPY260116C004650002024-02-28 3:52PM EST2026-01-1690.2787.7991.63-1.89-2.05%24926.10%
SPY261218C004650002024-02-23 11:13AM EST2026-12-18107.96104.00109.000.00-1926.98%
Ventaspara29 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240229P004650002024-02-28 4:01PM EST2024-02-290.010.000.01-0.02-66.67%1,6919,56053.13%
SPY240301P004650002024-02-28 4:06PM EST2024-03-010.020.020.03-0.01-33.33%2621,87845.31%
SPY240304P004650002024-02-26 9:47AM EST2024-03-040.040.030.04-0.02-33.33%683329.69%
SPY240305P004650002024-02-27 9:55AM EST2024-03-050.050.040.05-0.01-16.67%61827.83%
SPY240307P004650002024-02-26 10:12AM EST2024-03-070.110.080.090.00-1126.07%
SPY240308P004650002024-02-28 4:06PM EST2024-03-080.100.100.11-0.02-16.67%66,16925.24%
SPY240315P004650002024-02-28 3:56PM EST2024-03-150.280.290.30+0.01+3.70%1,36749,04122.22%
SPY240322P004650002024-02-28 11:52AM EST2024-03-220.470.460.48+0.04+9.30%2892420.24%
SPY240328P004650002024-02-28 4:08PM EST2024-03-280.620.610.62+0.07+12.73%2819,50918.99%
SPY240405P004650002024-02-28 3:03PM EST2024-04-050.770.810.83+0.02+2.67%27216817.92%
SPY240419P004650002024-02-28 4:04PM EST2024-04-191.231.241.26+0.12+10.81%26749,04316.88%
SPY240430P004650002024-02-28 3:04PM EST2024-04-301.521.561.59+0.07+4.83%3,3514,40716.29%
SPY240517P004650002024-02-28 3:14PM EST2024-05-172.182.242.26+0.09+4.31%97416,23615.96%
SPY240531P004650002024-02-28 3:20PM EST2024-05-312.702.722.76+0.05+1.89%3289715.66%
SPY240621P004650002024-02-28 4:02PM EST2024-06-213.543.613.64+0.22+6.63%11422,09815.53%
SPY240628P004650002024-02-28 2:26PM EST2024-06-283.933.923.96+0.11+2.88%216,61615.53%
SPY240719P004650002024-02-28 10:54AM EST2024-07-194.584.744.79-0.08-1.72%81,31515.38%
SPY240731P004650002024-02-27 11:36AM EST2024-07-315.065.195.250.00-162915.31%
SPY240816P004650002024-02-27 3:27PM EST2024-08-165.795.835.89+0.21+3.76%15,63515.26%
SPY240920P004650002024-02-28 3:28PM EST2024-09-206.997.107.14+0.24+3.56%7078,97815.07%
SPY240930P004650002024-02-28 12:58PM EST2024-09-307.307.407.52+0.22+3.11%456815.05%
SPY241220P004650002024-02-28 3:44PM EST2024-12-2010.8510.9411.01+0.22+2.07%874,51615.35%
SPY241231P004650002024-02-28 10:29AM EST2024-12-3111.2511.1511.50+0.15+1.35%66515.40%
SPY250117P004650002024-02-28 3:13PM EST2025-01-1711.8511.7912.00+0.39+3.40%1166,98815.32%
SPY250321P004650002024-02-28 3:07PM EST2025-03-2113.8413.9014.08+0.33+2.44%3491,24815.25%
SPY250620P004650002024-02-26 2:50PM EST2025-06-2016.2816.4116.810.00-2554015.14%
SPY251219P004650002024-02-27 1:23PM EST2025-12-1920.9520.7821.460.00-32,88314.88%
SPY260116P004650002024-02-23 3:07PM EST2026-01-1621.1920.5522.690.00-591415.08%
SPY261218P004650002024-02-28 4:00PM EST2026-12-1827.8526.7229.81-3.28-10.54%189314.74%