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
507,85+0,35 (+0,07%)
Al cierre: 04:00PM EST
507,05 -0,80 (-0,16%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:477.00
Llamadaspara26 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240226C004770002024-02-21 12:08PM EST2024-02-2618.6930.5530.940.00--132.62%
SPY240229C004770002024-02-22 2:33PM EST2024-02-2931.3131.0231.180.00-15,23528.71%
SPY240301C004770002024-02-23 2:09PM EST2024-03-0131.8831.1131.28+2.38+8.07%934828.03%
SPY240308C004770002024-02-23 2:39PM EST2024-03-0832.4931.8131.97+12.59+63.27%33124.84%
SPY240315C004770002024-02-23 12:17PM EST2024-03-1533.0532.2432.76+0.42+1.29%2920,69723.69%
SPY240322C004770002024-02-23 12:45PM EST2024-03-2233.2832.4332.92+2.29+7.39%134021.05%
SPY240328C004770002024-02-23 11:03AM EST2024-03-2833.6832.7233.19+0.59+1.78%1643519.88%
SPY240419C004770002024-02-23 10:21AM EST2024-04-1937.3035.0035.42+10.60+39.70%24,15719.88%
SPY240430C004770002024-02-20 3:44PM EST2024-04-3027.0236.0636.530.00-213519.94%
SPY240517C004770002024-02-22 12:13PM EST2024-05-1736.9438.3038.730.00-194020.76%
SPY240531C004770002024-02-22 1:41PM EST2024-05-3139.9239.8140.300.00-13121.07%
SPY240621C004770002024-02-22 10:13AM EST2024-06-2139.9141.9042.420.00-81821.31%
SPY240628C004770002024-02-22 3:53PM EST2024-06-2843.0042.1742.770.00-12027121.06%
SPY240719C004770002024-02-23 1:47PM EST2024-07-1945.1843.8644.44+4.04+9.82%2721.01%
SPY240731C004770002024-02-14 2:49PM EST2024-07-3137.7545.0245.670.00-2121.25%
SPY240816C004770002024-02-07 11:46AM EST2024-08-1639.7246.9947.550.00--121.78%
SPY241231C004770002024-02-09 12:25PM EST2024-12-3153.0058.4659.610.00-1523.39%
Ventaspara26 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240226P004770002024-02-22 12:27PM EST2024-02-260.030.010.020.00-64692426.95%
SPY240227P004770002024-02-23 9:47AM EST2024-02-270.030.020.03-0.02-40.00%21124.41%
SPY240228P004770002024-02-23 2:15PM EST2024-02-280.040.030.04-0.03-42.86%863922.66%
SPY240229P004770002024-02-23 3:12PM EST2024-02-290.060.050.06-0.05-45.45%789,74221.78%
SPY240301P004770002024-02-23 3:39PM EST2024-03-010.070.070.08-0.06-46.15%3,1096,46921.00%
SPY240304P004770002024-02-23 2:11PM EST2024-03-040.100.090.10-0.57-85.07%252018.16%
SPY240305P004770002024-02-23 12:49PM EST2024-03-050.130.120.13-0.08-38.10%138418.02%
SPY240308P004770002024-02-23 4:12PM EST2024-03-080.230.230.24-0.09-28.12%812,15717.73%
SPY240315P004770002024-02-23 3:58PM EST2024-03-150.490.500.51-0.15-23.44%4,15921,34516.79%
SPY240322P004770002024-02-23 4:12PM EST2024-03-220.810.810.82-0.20-19.80%2692,07216.22%
SPY240328P004770002024-02-23 3:57PM EST2024-03-281.011.041.05-0.19-15.83%895,94715.68%
SPY240419P004770002024-02-23 3:47PM EST2024-04-191.901.931.96-0.30-13.64%6492,98914.63%
SPY240430P004770002024-02-23 2:32PM EST2024-04-302.382.352.39-0.24-9.16%5091014.27%
SPY240517P004770002024-02-23 3:47PM EST2024-05-173.153.193.23-0.41-11.52%217,07814.18%
SPY240531P004770002024-02-23 1:24PM EST2024-05-313.793.803.85-2.67-41.33%424714.04%
SPY240621P004770002024-02-23 3:17PM EST2024-06-214.794.844.87-0.33-6.45%557714.01%
SPY240628P004770002024-02-22 11:14AM EST2024-06-285.765.185.240.00-412714.05%
SPY240719P004770002024-02-23 4:01PM EST2024-07-196.176.126.18-0.91-12.85%721714.00%
SPY240731P004770002024-02-23 3:47PM EST2024-07-316.566.636.71-0.81-10.99%12313.98%
SPY240816P004770002024-02-20 2:22PM EST2024-08-1610.517.357.440.00-536713.99%
SPY241231P004770002024-02-22 3:31PM EST2024-12-3113.2312.9113.540.00-31514.40%