Mercados españoles abiertos en 6 hrs 43 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
497,21+0,45 (+0,09%)
Al cierre: 04:00PM EST
500,90 +3,69 (+0,74%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:472.00
Llamadaspara22 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240223C004720002024-02-21 1:45PM EST2024-02-2323.8724.6825.66-0.54-2.21%735345.92%
SPY240229C004720002024-02-21 3:48PM EST2024-02-2924.8825.5326.16-0.60-2.35%33,81327.56%
SPY240301C004720002024-02-21 3:24PM EST2024-03-0123.1225.4626.49-2.63-10.21%109028.28%
SPY240308C004720002024-02-20 3:24PM EST2024-03-0826.5426.3827.400.00-507425.21%
SPY240315C004720002024-02-21 12:22PM EST2024-03-1526.0627.1728.05-0.61-2.29%510,37223.11%
SPY240322C004720002024-02-20 9:56AM EST2024-03-2228.1427.5628.310.00-219520.92%
SPY240328C004720002024-02-20 10:49AM EST2024-03-2828.2528.0128.700.00-129620.02%
SPY240419C004720002024-02-20 1:42PM EST2024-04-1929.8430.5631.100.00-118019.86%
SPY240430C004720002024-02-13 11:10AM EST2024-04-3031.5031.6832.250.00-280719.88%
SPY240517C004720002024-02-20 11:51AM EST2024-05-1734.0034.0034.520.00-128420.63%
SPY240531C004720002024-02-20 10:18AM EST2024-05-3135.6035.5036.090.00-445020.89%
SPY240621C004720002024-02-08 9:42AM EST2024-06-2139.0437.5938.190.00-3421.09%
SPY240628C004720002024-02-21 4:09PM EST2024-06-2838.2937.8938.57+0.76+2.03%22,23420.86%
SPY240719C004720002024-02-13 10:07AM EST2024-07-1938.1839.6140.260.00-429220.83%
SPY240816C004720002024-02-02 3:29PM EST2024-08-1643.1942.6743.330.00-48048021.55%
SPY240930C004720002024-02-20 10:19AM EST2024-09-3046.5046.2047.090.00-1115721.88%
SPY241231C004720002024-02-16 9:56AM EST2024-12-3157.8454.0655.300.00-141423.17%
Ventaspara22 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240222P004720002024-02-21 3:40PM EST2024-02-220.030.020.03-0.01-25.00%5015841.80%
SPY240223P004720002024-02-21 2:24PM EST2024-02-230.050.030.040.00-231,67330.47%
SPY240229P004720002024-02-21 4:14PM EST2024-02-290.220.210.22-0.05-18.52%3923,73519.87%
SPY240301P004720002024-02-21 3:56PM EST2024-03-010.250.270.28-0.08-24.24%23313,71419.61%
SPY240308P004720002024-02-21 4:14PM EST2024-03-080.650.640.66-0.12-15.58%764,04717.75%
SPY240315P004720002024-02-21 3:51PM EST2024-03-151.151.131.14-0.11-8.73%1,94521,97117.12%
SPY240322P004720002024-02-21 3:57PM EST2024-03-221.551.591.61-0.24-13.41%29089816.63%
SPY240328P004720002024-02-21 3:46PM EST2024-03-282.021.921.940.00-3471,83216.13%
SPY240419P004720002024-02-21 4:04PM EST2024-04-193.033.043.07-0.24-7.34%4,77148,20415.00%
SPY240430P004720002024-02-21 2:21PM EST2024-04-303.963.523.56+0.15+3.94%1591714.59%
SPY240517P004720002024-02-21 1:50PM EST2024-05-174.894.484.53-0.04-0.81%41,88314.47%
SPY240531P004720002024-02-21 3:41PM EST2024-05-315.365.105.19-0.26-4.63%763114.26%
SPY240621P004720002024-02-21 2:53PM EST2024-06-216.916.216.27+0.21+3.13%139914.18%
SPY240628P004720002024-02-15 2:47PM EST2024-06-286.136.566.670.00-827014.22%
SPY240719P004720002024-02-21 2:00PM EST2024-07-198.217.567.66+0.13+1.61%18014.14%
SPY240731P004720002024-02-15 1:44PM EST2024-07-317.717.958.320.00-1314.20%
SPY240816P004720002024-02-20 2:22PM EST2024-08-169.498.848.990.00-11,00414.12%
SPY240930P004720002024-02-16 9:55AM EST2024-09-3010.5610.6010.800.00-160113.98%
SPY241231P004720002024-02-13 10:25AM EST2024-12-3115.7914.4315.150.00-1226214.42%