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
505,01 -1,25 (-0,25%)
Después del cierre: 05:10PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:470.00
Llamadaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240228C004700002024-02-28 2:41PM EST2024-02-2835.4134.6035.78-1.13-3.09%780.00%
SPY240229C004700002024-02-28 3:54PM EST2024-02-2935.9635.3435.60-1.43-3.82%563,8580.00%
SPY240301C004700002024-02-28 3:48PM EST2024-03-0136.1035.4335.69-0.56-1.53%371770.00%
SPY240304C004700002024-02-23 9:38AM EST2024-03-0440.3535.5035.780.00-110.00%
SPY240305C004700002024-02-26 9:47AM EST2024-03-0538.4535.5935.860.00-3130.00%
SPY240308C004700002024-02-28 2:41PM EST2024-03-0836.3636.1036.26-1.15-3.07%82170.00%
SPY240311C004700002024-02-28 11:00AM EST2024-03-1137.6936.1236.43+0.81+2.20%26119.97%
SPY240315C004700002024-02-28 4:01PM EST2024-03-1537.4536.6236.93-1.02-2.65%11620,71922.66%
SPY240322C004700002024-02-26 3:49PM EST2024-03-2238.3636.6337.020.00-3161319.62%
SPY240328C004700002024-02-28 11:33AM EST2024-03-2838.2836.8437.22+0.97+2.60%16,60418.55%
SPY240405C004700002024-02-27 12:22PM EST2024-04-0538.0337.3837.760.00-3418.52%
SPY240419C004700002024-02-28 2:30PM EST2024-04-1939.5238.9139.28-0.89-2.20%3213,63119.68%
SPY240430C004700002024-02-28 10:01AM EST2024-04-3040.1239.9240.32-1.99-4.73%137619.90%
SPY240517C004700002024-02-28 4:05PM EST2024-05-1742.4342.0542.44+0.33+0.78%352,01920.93%
SPY240531C004700002024-02-28 12:50PM EST2024-05-3144.2843.4943.95-0.29-0.65%31,80721.29%
SPY240621C004700002024-02-28 2:11PM EST2024-06-2146.3545.5545.97-0.20-0.43%326,24421.54%
SPY240628C004700002024-02-26 1:30PM EST2024-06-2846.2045.7946.28-1.49-3.12%21,08121.24%
SPY240719C004700002024-02-27 2:15PM EST2024-07-1948.3247.3847.850.00-26221.15%
SPY240731C004700002024-02-16 3:51PM EST2024-07-3145.3148.5149.020.00-2321.39%
SPY240816C004700002024-02-27 3:48PM EST2024-08-1651.8750.3750.870.00-13,09721.95%
SPY240920C004700002024-02-28 12:56PM EST2024-09-2054.3653.5554.16-0.83-1.50%198,82822.51%
SPY240930C004700002024-02-28 2:07PM EST2024-09-3055.1353.8554.52+0.21+0.38%935322.25%
SPY241220C004700002024-02-27 2:46PM EST2024-12-2062.6661.5262.250.00-176,04623.74%
SPY241231C004700002024-02-28 1:07PM EST2024-12-3162.5062.0062.69+0.11+0.18%211623.58%
SPY250117C004700002024-02-28 1:23PM EST2025-01-1764.0762.8563.89+0.46+0.72%77,08223.65%
SPY250321C004700002024-02-28 10:01AM EST2025-03-2168.5066.6870.54-0.08-0.12%364625.14%
SPY250620C004700002024-02-28 3:44PM EST2025-06-2075.1272.9476.81-2.43-3.13%626625.57%
SPY251219C004700002024-02-28 3:44PM EST2025-12-1984.3583.7986.97-2.05-2.37%23,39925.80%
SPY260116C004700002024-02-28 11:38AM EST2026-01-1687.1284.2988.04+0.62+0.72%112625.69%
SPY261218C004700002024-02-27 9:45AM EST2026-12-18103.00100.50105.500.00-127526.61%
Ventaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240228P004700002024-02-27 3:57PM EST2024-02-280.010.000.010.00-2751,99450.78%
SPY240229P004700002024-02-28 3:45PM EST2024-02-290.010.010.02-0.01-50.00%7210,76738.67%
SPY240301P004700002024-02-28 3:44PM EST2024-03-010.020.000.00-0.01-33.33%5466,46412.50%
SPY240304P004700002024-02-27 3:16PM EST2024-03-040.050.040.050.00-632,58324.81%
SPY240305P004700002024-02-28 1:16PM EST2024-03-050.050.050.06-0.01-16.67%3827623.44%
SPY240306P004700002024-02-27 10:41AM EST2024-03-060.090.070.080.00-54322.80%
SPY240307P004700002024-02-27 3:47PM EST2024-03-070.090.090.10-0.02-18.18%17322.17%
SPY240308P004700002024-02-28 3:57PM EST2024-03-080.130.120.130.00-6210,88821.88%
SPY240311P004700002024-02-28 2:39PM EST2024-03-110.170.160.170.00-1133620.02%
SPY240315P004700002024-02-28 3:59PM EST2024-03-150.320.340.35+0.02+6.67%71976,76119.85%
SPY240322P004700002024-02-28 3:59PM EST2024-03-220.520.560.57+0.03+6.12%5124,66518.42%
SPY240328P004700002024-02-28 3:58PM EST2024-03-280.700.740.75+0.05+7.69%12,64120,65817.51%
SPY240405P004700002024-02-28 4:08PM EST2024-04-050.990.981.00+0.12+13.79%14046816.66%
SPY240419P004700002024-02-28 4:13PM EST2024-04-191.481.481.49+0.16+12.12%3,16380,31815.82%
SPY240430P004700002024-02-28 3:30PM EST2024-04-301.771.841.87+0.12+7.27%1176,32315.35%
SPY240517P004700002024-02-28 4:07PM EST2024-05-172.602.592.62+0.26+11.11%31510,03815.14%
SPY240531P004700002024-02-28 2:47PM EST2024-05-313.063.133.17+0.16+5.52%712,66914.90%
SPY240621P004700002024-02-28 4:08PM EST2024-06-214.114.104.13+0.31+8.16%63246,46814.83%
SPY240628P004700002024-02-28 4:03PM EST2024-06-284.424.434.47+0.29+7.02%109,87314.85%
SPY240719P004700002024-02-28 3:59PM EST2024-07-195.175.305.350.00-823,32814.74%
SPY240731P004700002024-02-26 3:26PM EST2024-07-315.675.795.850.00-239414.70%
SPY240816P004700002024-02-28 2:50PM EST2024-08-166.506.476.52+0.34+5.52%18,03614.66%
SPY240920P004700002024-02-28 1:30PM EST2024-09-207.547.807.85-0.20-2.58%3,07813,88114.53%
SPY240930P004700002024-02-28 4:06PM EST2024-09-308.158.138.23+0.25+3.16%251,09614.51%
SPY241220P004700002024-02-28 3:50PM EST2024-12-2011.7411.8211.89+0.37+3.25%7710,54514.89%
SPY241231P004700002024-02-28 3:26PM EST2024-12-3112.0612.0312.40+0.16+1.34%220014.96%
SPY250117P004700002024-02-28 3:38PM EST2025-01-1712.6012.7012.91+0.22+1.78%9314,90614.88%
SPY250321P004700002024-02-28 3:01PM EST2025-03-2114.8114.8715.06+0.36+2.49%56,98514.84%
SPY250620P004700002024-02-28 3:16PM EST2025-06-2017.5817.4417.85+0.21+1.21%54,16014.76%
SPY251219P004700002024-02-28 10:28AM EST2025-12-1922.2521.9122.61+0.33+1.51%571114.55%
SPY260116P004700002024-02-28 12:20PM EST2026-01-1622.6221.6823.86+0.23+1.03%21,07514.76%
SPY261218P004700002024-02-28 3:31PM EST2026-12-1829.5028.0131.12+0.74+2.57%1077714.48%