Mercados españoles abiertos en 8 hrs 16 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
505,32 -0,94 (-0,19%)
Después del cierre: 06:44PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:474.00
Llamadaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240229C004740002024-02-28 3:43PM EST2024-02-2932.2531.3231.61-1.39-4.13%72,0000.00%
SPY240301C004740002024-02-28 12:22PM EST2024-03-0132.5031.4131.69-0.42-1.28%22820.00%
SPY240305C004740002024-02-26 9:56AM EST2024-03-0534.8131.6031.870.00-110.00%
SPY240308C004740002024-02-28 11:03AM EST2024-03-0833.6532.1332.28+0.97+2.97%59815.43%
SPY240315C004740002024-02-28 3:45PM EST2024-03-1533.3332.5932.99-0.50-1.48%75,66721.03%
SPY240322C004740002024-02-22 11:39AM EST2024-03-2233.9132.7233.110.00-257918.35%
SPY240328C004740002024-02-23 12:57PM EST2024-03-2836.6132.9733.350.00-249117.49%
SPY240419C004740002024-02-26 1:26PM EST2024-04-1936.7935.1735.540.00-269318.71%
SPY240430C004740002024-02-28 2:08PM EST2024-04-3037.2736.2336.62+4.48+13.66%15918.96%
SPY240517C004740002024-02-27 2:17PM EST2024-05-1739.6938.4438.810.00-1018920.04%
SPY240531C004740002024-02-22 2:36PM EST2024-05-3143.2839.9240.370.00-31620.45%
SPY240621C004740002024-02-13 2:18PM EST2024-06-2133.5542.0242.450.00-1320.76%
SPY240628C004740002024-02-23 10:42AM EST2024-06-2846.8342.3142.780.00-20620620.50%
SPY240719C004740002024-02-14 3:37PM EST2024-07-1939.6243.9744.420.00-22720.48%
SPY240731C004740002024-02-05 3:30PM EST2024-07-3137.6945.1245.620.00-2320.74%
SPY240816C004740002024-02-27 1:16PM EST2024-08-1647.4047.0147.490.00-2421.31%
SPY241231C004740002024-02-16 4:03PM EST2024-12-3155.0058.6559.550.00-205123.11%
Ventaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240228P004740002024-02-28 3:49PM EST2024-02-280.010.000.160.00-1098858.01%
SPY240229P004740002024-02-28 2:25PM EST2024-02-290.020.000.000.00-356,20625.00%
SPY240301P004740002024-02-28 11:23AM EST2024-03-010.030.020.03-0.01-25.00%704,45129.49%
SPY240304P004740002024-02-27 9:58AM EST2024-03-040.050.040.05-0.01-16.67%1572522.27%
SPY240305P004740002024-02-28 12:43PM EST2024-03-050.060.060.07-0.02-25.00%30221.58%
SPY240307P004740002024-02-27 9:57AM EST2024-03-070.130.100.110.00-2521920.26%
SPY240308P004740002024-02-28 3:02PM EST2024-03-080.130.150.16-0.02-13.33%131,95720.41%
SPY240315P004740002024-02-28 3:54PM EST2024-03-150.400.400.41+0.05+14.29%7423,27618.56%
SPY240322P004740002024-02-28 4:09PM EST2024-03-220.670.670.69+0.05+8.06%9392,17117.48%
SPY240328P004740002024-02-28 3:44PM EST2024-03-280.840.870.89+0.05+6.33%6271,89716.62%
SPY240419P004740002024-02-28 3:03PM EST2024-04-191.621.711.73+0.09+5.88%24226,28515.14%
SPY240430P004740002024-02-28 4:03PM EST2024-04-302.092.112.13+0.11+5.56%35,08414.67%
SPY240517P004740002024-02-28 1:28PM EST2024-05-172.752.942.97+0.01+0.36%41,25214.57%
SPY240531P004740002024-02-27 4:14PM EST2024-05-313.203.523.560.00-58914.36%
SPY240621P004740002024-02-28 11:06AM EST2024-06-214.304.554.59-0.03-0.69%435614.35%
SPY240628P004740002024-02-27 2:27PM EST2024-06-284.694.894.950.00-130914.37%
SPY240719P004740002024-02-23 10:54AM EST2024-07-195.705.825.870.00-127414.28%
SPY240731P004740002024-02-26 12:18PM EST2024-07-316.196.336.400.00-91014.26%
SPY240816P004740002024-02-26 1:28PM EST2024-08-166.997.037.120.00-115714.26%
SPY241231P004740002024-02-28 10:56AM EST2024-12-3112.7312.8913.11+0.48+3.92%669914.57%