Mercados españoles cerrados

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
505,02 -1,24 (-0,24%)
Después del cierre: 05:39PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:468.00
Llamadaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240228C004680002024-02-28 4:12PM EST2024-02-2837.2836.6037.80-1.62-4.16%40200.00%
SPY240229C004680002024-02-28 3:32PM EST2024-02-2938.2737.3137.60-0.33-0.85%14100.00%
SPY240301C004680002024-02-27 1:10PM EST2024-03-0137.8137.4037.690.00-1730.00%
SPY240304C004680002024-02-23 3:06PM EST2024-03-0440.9837.5037.770.00-110.00%
SPY240305C004680002024-02-26 1:38PM EST2024-03-0538.9737.5937.860.00-110.00%
SPY240308C004680002024-02-27 3:20PM EST2024-03-0839.2838.0938.250.00-3500.00%
SPY240315C004680002024-02-28 4:01PM EST2024-03-1539.4138.5138.91-0.55-1.38%72,65723.51%
SPY240322C004680002024-02-26 12:11PM EST2024-03-2241.1838.5938.990.00-1036420.30%
SPY240328C004680002024-02-26 11:37AM EST2024-03-2839.1138.7839.16-2.26-5.46%156719.06%
SPY240419C004680002024-02-27 10:02AM EST2024-04-1942.0140.7941.170.00-17020.18%
SPY240430C004680002024-02-22 4:06PM EST2024-04-3044.6941.7842.190.00-24820.37%
SPY240517C004680002024-02-28 11:41AM EST2024-05-1745.2443.8744.27+0.82+1.85%144021.37%
SPY240531C004680002024-02-28 11:40AM EST2024-05-3146.5545.2945.76+8.00+20.75%258121.72%
SPY240621C004680002024-02-28 12:27PM EST2024-06-2148.2247.3047.75+14.27+42.03%1221.93%
SPY240628C004680002024-02-27 2:49PM EST2024-06-2848.7347.5648.050.00-295421.62%
SPY240719C004680002024-02-27 1:30PM EST2024-07-1949.7649.1149.58+0.46+0.93%314521.48%
SPY240731C004680002024-02-12 3:02PM EST2024-07-3148.1850.2250.750.00--121.72%
SPY240930C004680002024-02-27 1:03PM EST2024-09-3055.9755.5156.190.00-120422.54%
SPY241231C004680002024-01-05 2:32PM EST2024-12-3139.8255.4256.660.00-3319.16%
Ventaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240228P004680002024-02-28 11:52AM EST2024-02-280.010.000.010.00-4114,08250.00%
SPY240229P004680002024-02-28 4:11PM EST2024-02-290.010.000.01-0.02-66.67%12,4173,33537.50%
SPY240301P004680002024-02-28 3:13PM EST2024-03-010.020.020.03-0.01-33.33%290434.57%
SPY240304P004680002024-02-28 3:56PM EST2024-03-040.030.030.04-0.05-62.50%379025.29%
SPY240305P004680002024-02-28 3:40PM EST2024-03-050.050.050.06-0.02-28.57%514824.61%
SPY240306P004680002024-02-27 2:40PM EST2024-03-060.090.060.070.00-1723.54%
SPY240307P004680002024-02-27 2:41PM EST2024-03-070.110.080.090.00-19422.95%
SPY240308P004680002024-02-28 2:51PM EST2024-03-080.130.120.130.00-242,59822.95%
SPY240315P004680002024-02-28 3:09PM EST2024-03-150.300.320.33+0.02+7.14%6228,07420.53%
SPY240322P004680002024-02-28 2:47PM EST2024-03-220.500.520.53-0.01-1.96%664118.97%
SPY240328P004680002024-02-28 3:44PM EST2024-03-280.660.680.70+0.03+4.76%651,59118.01%
SPY240419P004680002024-02-28 3:41PM EST2024-04-191.321.381.40+0.10+8.20%17113,52716.21%
SPY240430P004680002024-02-28 11:35AM EST2024-04-301.611.721.75-0.04-2.42%65,16915.67%
SPY240517P004680002024-02-28 3:54PM EST2024-05-172.412.442.48+0.02+0.84%42,19215.45%
SPY240531P004680002024-02-28 2:39PM EST2024-05-312.952.952.99+0.03+1.03%475015.16%
SPY240621P004680002024-02-28 2:25PM EST2024-06-213.813.893.92+0.18+4.96%21,30415.08%
SPY240628P004680002024-02-28 10:34AM EST2024-06-284.124.214.260.00-1394915.10%
SPY240719P004680002024-02-26 12:47PM EST2024-07-194.995.065.120.00-280914.98%
SPY240731P004680002024-02-22 10:00AM EST2024-07-316.085.545.610.00-2214.93%
SPY240930P004680002024-02-26 1:35PM EST2024-09-307.917.837.940.00-110414.72%
SPY241231P004680002024-01-29 2:29PM EST2024-12-3115.8511.6612.020.00-16915.12%