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
504,94 -1,32 (-0,26%)
Después del cierre: 05:35PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:471.00
Llamadaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240228C004710002024-02-28 10:02AM EST2024-02-2834.8333.6034.80+0.42+1.22%20200.00%
SPY240229C004710002024-02-28 10:12AM EST2024-02-2935.2234.3434.61+0.04+0.11%773,7680.00%
SPY240301C004710002024-02-28 3:01PM EST2024-03-0135.3134.4334.69-0.39-1.09%31020.00%
SPY240304C004710002024-02-26 9:50AM EST2024-03-0437.7034.5134.780.00-110.00%
SPY240305C004710002024-02-26 9:50AM EST2024-03-0537.7734.6034.870.00-110.00%
SPY240306C004710002024-02-28 10:17AM EST2024-03-0635.4134.6934.96-2.66-6.99%1810.00%
SPY240308C004710002024-02-28 3:01PM EST2024-03-0835.9735.1135.26+8.31+30.04%120.00%
SPY240315C004710002024-02-28 3:45PM EST2024-03-1536.2935.5435.94-1.21-3.23%194,71222.22%
SPY240322C004710002024-02-28 2:45PM EST2024-03-2236.0635.6536.05-2.50-6.48%3037519.36%
SPY240328C004710002024-02-28 3:35PM EST2024-03-2836.8735.8736.25-0.03-0.08%550518.29%
SPY240419C004710002024-02-27 3:22PM EST2024-04-1939.2737.9738.340.00-410119.43%
SPY240430C004710002024-02-13 12:51PM EST2024-04-3031.8638.9939.390.00-415819.66%
SPY240517C004710002024-02-28 11:38AM EST2024-05-1742.4841.1441.53+0.93+2.24%253220.71%
SPY240531C004710002024-02-22 11:27AM EST2024-05-3143.7542.5943.040.00-1765421.07%
SPY240621C004710002024-02-28 3:19PM EST2024-06-2145.4244.6545.09+0.24+0.53%91321.35%
SPY240628C004710002024-02-22 10:15AM EST2024-06-2845.4044.9245.400.00-214221.05%
SPY240719C004710002024-02-22 3:46PM EST2024-07-1949.7546.5246.990.00-21020.98%
SPY240816C004710002024-02-21 3:47PM EST2024-08-1643.1949.5250.020.00-17121.79%
SPY240930C004710002024-02-26 12:57PM EST2024-09-3055.4853.0253.690.00-14012622.11%
SPY241231C004710002024-01-30 9:30AM EST2024-12-3151.2060.9861.900.00--123.46%
Ventaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240228P004710002024-02-27 3:39PM EST2024-02-280.020.000.160.00-3791,02962.89%
SPY240229P004710002024-02-28 9:30AM EST2024-02-290.010.010.02-0.01-50.00%97,17537.50%
SPY240301P004710002024-02-28 3:32PM EST2024-03-010.020.020.03-0.02-50.00%111,71832.03%
SPY240304P004710002024-02-28 11:47AM EST2024-03-040.040.040.05-0.01-20.00%11,57924.12%
SPY240305P004710002024-02-28 12:56PM EST2024-03-050.050.050.06-0.02-28.57%256422.85%
SPY240306P004710002024-02-26 10:36AM EST2024-03-060.110.070.080.00-5522.27%
SPY240308P004710002024-02-28 3:01PM EST2024-03-080.120.130.14-0.02-14.29%1452,38521.58%
SPY240315P004710002024-02-28 2:07PM EST2024-03-150.320.360.37+0.01+3.23%11020,84819.58%
SPY240322P004710002024-02-28 1:16PM EST2024-03-220.530.590.60-0.02-3.64%22,32518.20%
SPY240328P004710002024-02-28 3:44PM EST2024-03-280.740.770.78-0.02-2.63%163,46817.27%
SPY240419P004710002024-02-28 4:02PM EST2024-04-191.491.531.55+0.13+9.56%57613,53515.66%
SPY240430P004710002024-02-28 11:04AM EST2024-04-301.751.901.93+0.01+0.57%875,12815.18%
SPY240517P004710002024-02-28 3:07PM EST2024-05-172.622.682.70+0.09+3.56%1153,98214.99%
SPY240531P004710002024-02-28 3:57PM EST2024-05-313.133.223.26-0.01-0.32%451,99514.76%
SPY240621P004710002024-02-27 10:58AM EST2024-06-214.044.214.240.00-166314.71%
SPY240628P004710002024-02-26 3:18PM EST2024-06-284.424.534.590.00-312914.73%
SPY240719P004710002024-02-27 12:22PM EST2024-07-195.335.425.480.00-178814.63%
SPY240731P004710002024-02-20 9:44AM EST2024-07-318.355.925.990.00-1114.60%
SPY240816P004710002024-02-22 3:41PM EST2024-08-166.766.606.680.00-139614.58%
SPY240930P004710002024-02-20 1:54PM EST2024-09-3011.128.278.390.00-620114.42%
SPY241231P004710002024-02-27 3:29PM EST2024-12-3111.9312.2212.600.00-2914.88%