Mercados españoles abiertos en 2 hrs 47 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
506,93+0,94 (+0,19%)
Al cierre: 04:00PM EST
506,74 -0,18 (-0,04%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:466.00
Llamadaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240229C004660002024-02-27 1:45PM EST2024-02-2939.8841.3541.62-1.37-3.32%11,82670.07%
SPY240301C004660002024-02-21 9:54AM EST2024-03-0130.2641.4741.700.00-42459.23%
SPY240308C004660002024-02-26 3:57PM EST2024-03-0841.3042.1142.270.00-1438.43%
SPY240315C004660002024-02-27 4:04PM EST2024-03-1542.4242.5442.88+0.79+1.90%203,17132.68%
SPY240322C004660002024-02-26 10:57AM EST2024-03-2243.2142.5642.930.00-229727.71%
SPY240328C004660002024-02-22 4:04PM EST2024-03-2843.5142.7043.070.00-8333825.28%
SPY240419C004660002024-02-20 10:57AM EST2024-04-1943.7844.5744.92+7.70+21.34%12023.57%
SPY240430C004660002024-02-27 11:36AM EST2024-04-3044.3045.5145.90-2.24-4.81%32623.25%
SPY240517C004660002024-02-27 12:58PM EST2024-05-1745.7847.5347.89-2.69-5.55%31,53723.69%
SPY240531C004660002024-02-14 3:26PM EST2024-05-3142.6248.9149.310.00-1561323.73%
SPY240621C004660002024-02-16 9:35AM EST2024-06-2147.0250.8351.270.00-5623.71%
SPY240628C004660002024-02-27 12:44PM EST2024-06-2849.6651.0651.55-2.37-4.56%2021,47023.32%
SPY240719C004660002024-02-06 9:49AM EST2024-07-1943.1652.5553.020.00-65723.00%
SPY240731C004660002024-02-22 2:46PM EST2024-07-3155.0753.6454.180.00-2123.17%
SPY240930C004660002024-02-23 3:48PM EST2024-09-3060.9058.8959.550.00-21623.73%
SPY241231C004660002024-02-23 3:29PM EST2024-12-3167.9666.4967.420.00-1124.71%
Ventaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240228P004660002024-02-27 2:48PM EST2024-02-280.010.000.01-0.01-50.00%6161,81653.13%
SPY240229P004660002024-02-27 11:19AM EST2024-02-290.030.020.030.00-36,24444.92%
SPY240301P004660002024-02-27 11:10AM EST2024-03-010.040.030.040.00-62,10038.09%
SPY240304P004660002024-02-22 1:47PM EST2024-03-040.120.040.050.00-6627.64%
SPY240305P004660002024-02-22 12:25PM EST2024-03-050.150.050.060.00-1126.17%
SPY240308P004660002024-02-27 1:12PM EST2024-03-080.130.110.12-0.02-13.33%1702,10524.02%
SPY240315P004660002024-02-27 4:04PM EST2024-03-150.260.260.27-0.03-10.34%1,1464,49520.97%
SPY240322P004660002024-02-27 1:14PM EST2024-03-220.460.410.42-0.01-2.13%23,17019.14%
SPY240328P004660002024-02-27 3:46PM EST2024-03-280.570.550.56-0.07-10.94%141,13918.13%
SPY240419P004660002024-02-27 3:58PM EST2024-04-191.141.141.16-0.16-12.31%8754,03916.25%
SPY240430P004660002024-02-26 11:38AM EST2024-04-301.601.441.460.00-13,24015.67%
SPY240517P004660002024-02-27 11:08AM EST2024-05-172.202.082.11-0.07-3.08%172,56315.43%
SPY240531P004660002024-02-26 3:25PM EST2024-05-312.782.552.59+0.02+0.72%10043315.16%
SPY240621P004660002024-02-27 11:32AM EST2024-06-213.583.403.43-0.02-0.56%44390315.04%
SPY240628P004660002024-02-27 12:44PM EST2024-06-283.933.703.74-0.04-1.01%8084,82615.05%
SPY240719P004660002024-02-26 12:53PM EST2024-07-194.784.494.550.00-2231114.93%
SPY240731P004660002024-02-22 3:44PM EST2024-07-315.524.945.010.00-2214.88%
SPY240930P004660002024-02-23 3:48PM EST2024-09-307.377.147.230.00-235014.67%
SPY241231P004660002024-02-05 12:21PM EST2024-12-3114.6110.8111.150.00-3615.05%