Mercados españoles abiertos en 36 mins

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
506,93+0,94 (+0,19%)
Al cierre: 04:00PM EST
506,74 -0,18 (-0,04%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:475.00
Llamadaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240228C004750002024-02-23 9:54AM EST2024-02-2835.260.000.000.00-500.00%
SPY240229C004750002024-02-27 2:11PM EST2024-02-2931.190.000.000.00-800.00%
SPY240301C004750002024-02-27 4:11PM EST2024-03-0132.470.000.000.00-1300.00%
SPY240304C004750002024-02-23 9:30AM EST2024-03-0434.820.000.000.00-200.00%
SPY240305C004750002024-02-23 9:52AM EST2024-03-0535.550.000.000.00-100.00%
SPY240308C004750002024-02-27 4:14PM EST2024-03-0833.250.000.000.00-1600.00%
SPY240315C004750002024-02-27 2:13PM EST2024-03-1532.520.000.000.00-5200.00%
SPY240322C004750002024-02-26 3:43PM EST2024-03-2233.310.000.000.00-200.00%
SPY240328C004750002024-02-27 10:41AM EST2024-03-2832.900.000.000.00-100.00%
SPY240405C004750002024-02-26 3:59PM EST2024-04-0533.730.000.000.00-300.00%
SPY240419C004750002024-02-27 3:05PM EST2024-04-1935.730.000.000.00-900.00%
SPY240430C004750002024-02-26 2:18PM EST2024-04-3037.050.000.000.00-3500.00%
SPY240517C004750002024-02-26 2:00PM EST2024-05-1739.490.000.000.00-2900.00%
SPY240531C004750002024-02-27 1:46PM EST2024-05-3139.420.000.000.00-800.00%
SPY240621C004750002024-02-27 3:40PM EST2024-06-2142.480.000.000.00-2000.00%
SPY240628C004750002024-02-27 1:46PM EST2024-06-2841.860.000.000.00-3400.00%
SPY240719C004750002024-02-27 12:44PM EST2024-07-1943.370.000.000.00-1000.00%
SPY240731C004750002024-02-05 1:40PM EST2024-07-3136.410.000.000.00--00.00%
SPY240816C004750002024-02-23 2:05PM EST2024-08-1649.550.000.000.00-200.00%
SPY240920C004750002024-02-27 1:13PM EST2024-09-2050.000.000.000.00-200.00%
SPY240930C004750002024-02-27 11:40AM EST2024-09-3050.500.000.000.00-4300.00%
SPY241220C004750002024-02-27 4:09PM EST2024-12-2059.310.000.000.00-5900.00%
SPY241231C004750002024-02-26 12:26PM EST2024-12-3160.700.000.000.00-2500.00%
SPY250117C004750002024-02-26 3:21PM EST2025-01-1760.960.000.000.00-39000.00%
SPY250321C004750002024-02-27 2:06PM EST2025-03-2165.200.000.000.00-400.00%
SPY250620C004750002024-02-26 3:42PM EST2025-06-2072.300.000.000.00-700.00%
SPY251219C004750002024-02-27 1:28PM EST2025-12-1981.900.000.000.00-100.00%
SPY260116C004750002024-02-26 1:28PM EST2026-01-1684.120.000.000.00-100.00%
SPY261218C004750002024-02-26 10:18AM EST2026-12-18101.360.000.000.00-200.00%
Ventaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240228P004750002024-02-27 4:14PM EST2024-02-280.010.000.000.00-2025.00%
SPY240229P004750002024-02-27 3:57PM EST2024-02-290.030.000.000.00-198025.00%
SPY240301P004750002024-02-27 4:03PM EST2024-03-010.040.000.000.00-1,338012.50%
SPY240304P004750002024-02-26 2:57PM EST2024-03-040.060.000.000.00-38012.50%
SPY240305P004750002024-02-27 3:20PM EST2024-03-050.070.000.000.00-5012.50%
SPY240306P004750002024-02-27 11:50AM EST2024-03-060.110.090.100.00-1321.00%
SPY240307P004750002024-02-27 9:37AM EST2024-03-070.130.000.000.00-3006.25%
SPY240308P004750002024-02-27 3:34PM EST2024-03-080.160.000.000.00-41606.25%
SPY240315P004750002024-02-27 4:14PM EST2024-03-150.360.000.000.00-3,22906.25%
SPY240322P004750002024-02-27 3:46PM EST2024-03-220.630.000.000.00-4406.25%
SPY240328P004750002024-02-27 4:14PM EST2024-03-280.780.000.000.00-89506.25%
SPY240405P004750002024-02-27 3:59PM EST2024-04-051.060.000.000.00-67103.13%
SPY240419P004750002024-02-27 4:14PM EST2024-04-191.560.000.000.00-60,88703.13%
SPY240430P004750002024-02-27 4:13PM EST2024-04-301.960.000.000.00-6603.13%
SPY240517P004750002024-02-27 3:59PM EST2024-05-172.760.000.000.00-66403.13%
SPY240531P004750002024-02-27 3:33PM EST2024-05-313.420.000.000.00-2303.13%
SPY240621P004750002024-02-27 3:58PM EST2024-06-214.320.000.000.00-1,55703.13%
SPY240628P004750002024-02-27 3:51PM EST2024-06-284.740.000.000.00-2903.13%
SPY240719P004750002024-02-27 2:16PM EST2024-07-195.700.000.000.00-1,00501.56%
SPY240731P004750002024-02-27 2:07PM EST2024-07-316.300.000.000.00-301.56%
SPY240816P004750002024-02-27 3:27PM EST2024-08-166.850.000.000.00-201.56%
SPY240920P004750002024-02-27 3:34PM EST2024-09-208.270.000.000.00-5301.56%
SPY240930P004750002024-02-27 12:51PM EST2024-09-308.890.000.000.00-401.56%
SPY241220P004750002024-02-27 2:04PM EST2024-12-2012.550.000.000.00-601.56%
SPY241231P004750002024-02-26 1:09PM EST2024-12-3112.850.000.000.00-101.56%
SPY250117P004750002024-02-27 4:14PM EST2025-01-1713.160.000.000.00-20401.56%
SPY250321P004750002024-02-27 10:19AM EST2025-03-2115.620.000.000.00-1501.56%
SPY250620P004750002024-02-27 3:54PM EST2025-06-2018.050.000.000.00-501.56%
SPY251219P004750002024-02-27 12:39PM EST2025-12-1923.380.000.000.00-100.78%
SPY260116P004750002024-02-26 9:39AM EST2026-01-1623.100.000.000.00-300.78%
SPY261218P004750002024-02-27 3:20PM EST2026-12-1830.220.000.000.00-8200.78%