Mercados españoles abiertos en 6 hrs 59 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:478.00
Llamadaspara22 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240223C004780002024-02-21 2:25PM EST2024-02-2316.7319.0819.50-1.27-7.06%1946433.55%
SPY240229C004780002024-02-20 11:14AM EST2024-02-2919.9819.6620.130.00-145,29622.33%
SPY240301C004780002024-02-21 11:47AM EST2024-03-0118.9519.6420.66-0.99-4.96%947124.26%
SPY240308C004780002024-02-20 2:19PM EST2024-03-0820.1620.7121.710.00-33922.19%
SPY240315C004780002024-02-21 3:17PM EST2024-03-1519.4721.6022.45-2.05-9.53%911,61320.60%
SPY240322C004780002024-02-20 3:58PM EST2024-03-2222.0022.0922.810.00-9016918.89%
SPY240328C004780002024-02-16 4:03PM EST2024-03-2825.0422.6323.290.00-1482118.25%
SPY240419C004780002024-02-20 12:50PM EST2024-04-1924.1925.3825.89-0.32-1.31%11,13118.41%
SPY240430C004780002024-02-13 11:16AM EST2024-04-3025.9226.5627.10-0.64-2.41%17018.51%
SPY240517C004780002024-02-16 1:03PM EST2024-05-1733.1228.9729.470.00-522519.36%
SPY240531C004780002024-02-20 10:13AM EST2024-05-3130.5430.5331.090.00-131419.68%
SPY240621C004780002024-02-20 11:13AM EST2024-06-2133.1532.6833.250.00-13919.95%
SPY240628C004780002024-02-20 2:03PM EST2024-06-2832.6633.0033.650.00-3513619.77%
SPY240719C004780002024-02-15 2:07PM EST2024-07-1939.2634.8235.440.00-239819.84%
SPY240816C004780002024-02-07 11:46AM EST2024-08-1638.9237.9438.570.00-2220.62%
SPY241231C004780002023-12-28 9:55AM EST2024-12-3139.6843.0243.980.00--118.58%
Ventaspara22 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240222P004780002024-02-21 4:01PM EST2024-02-220.030.030.04-0.01-25.00%45714633.99%
SPY240223P004780002024-02-21 4:00PM EST2024-02-230.040.050.06-0.04-50.00%2353,36125.39%
SPY240229P004780002024-02-21 4:00PM EST2024-02-290.300.340.35-0.13-30.23%1019,70917.47%
SPY240301P004780002024-02-21 4:14PM EST2024-03-010.440.430.44-0.10-18.52%6234,93117.36%
SPY240308P004780002024-02-21 4:01PM EST2024-03-080.930.950.96-0.28-23.14%4511,21015.99%
SPY240315P004780002024-02-21 4:08PM EST2024-03-151.601.591.61-0.17-9.60%2,29017,39715.73%
SPY240322P004780002024-02-21 2:26PM EST2024-03-222.732.172.19+0.27+10.98%1641,92715.40%
SPY240328P004780002024-02-21 4:07PM EST2024-03-282.552.542.58-0.13-4.85%2894,01114.98%
SPY240419P004780002024-02-21 3:58PM EST2024-04-193.793.823.86-0.22-5.49%1,4993,41014.02%
SPY240430P004780002024-02-21 3:16PM EST2024-04-305.144.364.41+0.34+7.08%61,42113.68%
SPY240517P004780002024-02-21 3:30PM EST2024-05-176.075.415.47-0.14-2.25%1152213.62%
SPY240531P004780002024-02-21 1:21PM EST2024-05-316.676.086.18+0.07+1.06%118413.46%
SPY240621P004780002024-02-21 3:05PM EST2024-06-218.067.157.33+0.34+4.40%5971913.42%
SPY240628P004780002024-02-16 11:22AM EST2024-06-286.847.647.750.00-578513.46%
SPY240719P004780002024-02-21 12:44PM EST2024-07-199.548.698.79+0.98+11.45%230713.42%
SPY240731P004780002024-02-02 2:20PM EST2024-07-3110.139.109.490.00-2313.51%
SPY240816P004780002024-02-15 11:09AM EST2024-08-1610.0510.0310.190.00-415613.45%
SPY241231P004780002024-02-07 10:20AM EST2024-12-3115.9515.8216.560.00-11213.88%