Mercados españoles abiertos en 8 hrs 58 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
505,17 -1,09 (-0,22%)
Después del cierre: 06:02PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:469.00
Llamadaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240228C004690002024-02-28 12:50PM EST2024-02-2836.9035.6036.80-0.26-0.70%110.00%
SPY240229C004690002024-02-28 3:53PM EST2024-02-2936.7836.3436.60+0.03+0.08%105430.00%
SPY240301C004690002024-02-28 10:02AM EST2024-03-0136.6436.4036.69-1.52-3.98%1380.00%
SPY240308C004690002024-02-28 3:53PM EST2024-03-0837.5237.1037.25+0.06+0.16%260.00%
SPY240315C004690002024-02-28 3:51PM EST2024-03-1538.3137.5237.92-0.69-1.77%72,32023.10%
SPY240322C004690002024-02-16 10:04AM EST2024-03-2233.9237.6138.010.00-185720.00%
SPY240328C004690002024-02-22 3:44PM EST2024-03-2841.0737.8138.190.00-259918.81%
SPY240419C004690002024-02-28 3:16PM EST2024-04-1940.4439.8540.23-2.43-5.67%39019.94%
SPY240430C004690002024-01-30 10:54AM EST2024-04-3030.9340.8541.260.00-117720.15%
SPY240517C004690002024-02-20 11:54AM EST2024-05-1736.5942.9643.350.00-27421.14%
SPY240531C004690002024-02-09 10:38AM EST2024-05-3141.4544.3844.850.00-198721.50%
SPY240621C004690002024-02-16 12:41PM EST2024-06-2144.8946.4146.860.00-2921.73%
SPY240628C004690002024-02-22 2:27PM EST2024-06-2850.4746.6747.170.00-14466821.44%
SPY240719C004690002024-02-13 12:27PM EST2024-07-1941.3348.2448.710.00-12921.31%
SPY240930C004690002024-02-26 12:26PM EST2024-09-3057.6554.6855.360.00-312822.40%
SPY241231C004690002024-01-11 12:19PM EST2024-12-3140.5059.8260.820.00-14014122.09%
Ventaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240228P004690002024-02-28 2:12PM EST2024-02-280.010.000.010.00-158,51652.34%
SPY240229P004690002024-02-26 2:28PM EST2024-02-290.030.010.020.00-19,45839.45%
SPY240301P004690002024-02-28 10:10AM EST2024-03-010.020.020.00-0.02-50.00%16,74212.50%
SPY240304P004690002024-02-28 3:51PM EST2024-03-040.030.030.04-0.02-40.00%247924.61%
SPY240305P004690002024-02-28 4:08PM EST2024-03-050.050.050.06-0.01-16.67%2030524.02%
SPY240308P004690002024-02-28 12:08PM EST2024-03-080.120.120.12-0.02-14.29%114,60022.12%
SPY240315P004690002024-02-28 3:18PM EST2024-03-150.310.330.34+0.01+3.33%42612,10520.19%
SPY240322P004690002024-02-27 3:57PM EST2024-03-220.500.540.55+0.02+4.17%569718.70%
SPY240328P004690002024-02-28 3:58PM EST2024-03-280.670.710.72+0.04+6.35%401,37817.74%
SPY240419P004690002024-02-28 2:05PM EST2024-04-191.341.421.45+0.08+6.35%1134,91316.03%
SPY240430P004690002024-02-27 3:12PM EST2024-04-301.641.771.810.00-1151315.51%
SPY240517P004690002024-02-28 2:56PM EST2024-05-172.482.522.55+0.17+7.36%382,62215.30%
SPY240531P004690002024-02-28 12:02PM EST2024-05-312.873.043.08-0.08-2.71%475315.03%
SPY240621P004690002024-02-26 10:39AM EST2024-06-213.933.994.03+0.08+2.08%51,15314.96%
SPY240628P004690002024-02-26 10:34AM EST2024-06-284.244.314.37+0.04+0.95%126614.98%
SPY240719P004690002024-02-27 3:13PM EST2024-07-194.915.185.240.00-42038014.87%
SPY240731P004690002024-02-22 9:41AM EST2024-07-316.355.665.730.00-1214.82%
SPY240930P004690002024-02-16 9:47AM EST2024-09-309.657.978.090.00-282614.62%
SPY241231P004690002024-02-27 2:16PM EST2024-12-3112.0411.8512.21+0.31+2.64%14815.04%