Mercados españoles abiertos en 2 hrs 23 min

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:480.00
Llamadaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240228C004800002024-02-27 4:14PM EST2024-02-2827.250.000.000.00-1400.00%
SPY240229C004800002024-02-27 3:35PM EST2024-02-2926.820.000.000.00-2,08600.00%
SPY240301C004800002024-02-27 3:43PM EST2024-03-0126.970.000.000.00-5100.00%
SPY240304C004800002024-02-26 3:08PM EST2024-03-0427.400.000.000.00-500.00%
SPY240305C004800002024-02-20 2:01PM EST2024-03-0517.830.000.000.00--00.00%
SPY240308C004800002024-02-27 3:41PM EST2024-03-0827.650.000.000.00-2800.00%
SPY240315C004800002024-02-27 3:57PM EST2024-03-1528.650.000.000.00-26600.00%
SPY240322C004800002024-02-26 11:50AM EST2024-03-2229.770.000.000.00-900.00%
SPY240328C004800002024-02-27 1:12PM EST2024-03-2827.720.000.000.00-3400.00%
SPY240405C004800002024-02-27 12:36PM EST2024-04-0528.680.000.000.00-100.00%
SPY240419C004800002024-02-27 3:54PM EST2024-04-1931.440.000.000.00-4400.00%
SPY240430C004800002024-02-27 12:57PM EST2024-04-3030.890.000.000.00-600.00%
SPY240517C004800002024-02-27 1:13PM EST2024-05-1733.570.000.00-1.29-3.70%13200.00%
SPY240531C004800002024-02-27 3:31PM EST2024-05-3136.100.000.00-0.18-0.50%100.00%
SPY240621C004800002024-02-27 3:24PM EST2024-06-2138.210.000.000.00-600.00%
SPY240628C004800002024-02-27 3:52PM EST2024-06-2838.790.000.000.00-100.00%
SPY240719C004800002024-02-27 2:15PM EST2024-07-1939.840.000.000.00-300.00%
SPY240731C004800002024-02-26 3:49PM EST2024-07-3142.080.000.000.00-100.00%
SPY240816C004800002024-02-27 10:19AM EST2024-08-1643.160.000.000.00-100.00%
SPY240830C004800002024-02-26 1:07PM EST2024-08-3046.0045.1945.710.00-3321.68%
SPY240920C004800002024-02-27 2:33PM EST2024-09-2046.700.000.00-2.22-4.54%3400.00%
SPY240930C004800002024-02-27 11:56AM EST2024-09-3046.650.000.00-1.42-2.95%900.00%
SPY241220C004800002024-02-27 1:49PM EST2024-12-2054.240.000.000.00-26400.00%
SPY241231C004800002024-02-27 2:35PM EST2024-12-3155.900.000.000.00-300.00%
SPY250117C004800002024-02-27 2:07PM EST2025-01-1756.250.000.000.00-600.00%
SPY250321C004800002024-02-27 2:33PM EST2025-03-2162.060.000.000.00-100.00%
SPY250620C004800002024-02-22 2:15PM EST2025-06-2070.210.000.000.00-300.00%
SPY251219C004800002024-02-23 2:03PM EST2025-12-1981.010.000.000.00-600.00%
SPY260116C004800002024-02-27 10:52AM EST2026-01-1679.980.000.000.00-500.00%
SPY261218C004800002024-02-27 12:21PM EST2026-12-1896.660.000.00-2.09-2.12%500.00%
Ventaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240228P004800002024-02-27 1:17PM EST2024-02-280.020.000.000.00-39025.00%
SPY240229P004800002024-02-27 4:14PM EST2024-02-290.040.000.000.00-139012.50%
SPY240301P004800002024-02-27 4:09PM EST2024-03-010.040.000.000.00-258012.50%
SPY240304P004800002024-02-27 3:55PM EST2024-03-040.070.000.000.00-15,106012.50%
SPY240305P004800002024-02-27 3:53PM EST2024-03-050.090.000.00-0.02-18.18%9806.25%
SPY240306P004800002024-02-27 10:45AM EST2024-03-060.130.000.000.00-2106.25%
SPY240307P004800002024-02-27 1:41PM EST2024-03-070.170.000.000.00-6306.25%
SPY240308P004800002024-02-27 3:59PM EST2024-03-080.190.000.000.00-66906.25%
SPY240311P004800002024-02-27 4:06PM EST2024-03-110.240.230.24-0.05-17.24%484916.41%
SPY240315P004800002024-02-27 4:11PM EST2024-03-150.460.000.000.00-4,16406.25%
SPY240322P004800002024-02-27 3:59PM EST2024-03-220.780.000.00-0.15-16.13%28006.25%
SPY240328P004800002024-02-27 4:14PM EST2024-03-281.000.000.000.00-73303.13%
SPY240405P004800002024-02-27 3:59PM EST2024-04-051.320.000.000.00-33803.13%
SPY240419P004800002024-02-27 4:11PM EST2024-04-191.930.000.000.00-3,32303.13%
SPY240430P004800002024-02-27 3:49PM EST2024-04-302.410.000.000.00-6803.13%
SPY240517P004800002024-02-27 3:57PM EST2024-05-173.260.000.000.00-2,53003.13%
SPY240531P004800002024-02-27 3:58PM EST2024-05-313.900.000.000.00-24703.13%
SPY240621P004800002024-02-27 4:11PM EST2024-06-214.960.000.000.00-2,49001.56%
SPY240628P004800002024-02-27 3:51PM EST2024-06-285.400.000.000.00-7201.56%
SPY240719P004800002024-02-27 4:13PM EST2024-07-196.270.000.000.00-4801.56%
SPY240731P004800002024-02-27 12:41PM EST2024-07-317.220.000.000.00-1201.56%
SPY240816P004800002024-02-27 3:40PM EST2024-08-167.690.000.000.00-1,08501.56%
SPY240830P004800002024-02-26 10:57AM EST2024-08-308.438.058.250.00-2213.37%
SPY240920P004800002024-02-27 3:57PM EST2024-09-209.000.000.000.00-13101.56%
SPY240930P004800002024-02-27 1:40PM EST2024-09-309.760.000.00-0.09-0.91%801.56%
SPY241220P004800002024-02-27 4:02PM EST2024-12-2013.250.000.00-0.46-3.36%77801.56%
SPY241231P004800002024-02-27 10:10AM EST2024-12-3114.070.000.000.00-201.56%
SPY250117P004800002024-02-27 4:04PM EST2025-01-1714.240.000.000.00-1401.56%
SPY250321P004800002024-02-27 3:49PM EST2025-03-2116.480.000.000.00-701.56%
SPY250620P004800002024-02-27 9:33AM EST2025-06-2019.540.000.000.00-200.78%
SPY251219P004800002024-02-26 3:57PM EST2025-12-1924.250.000.000.00-200.78%
SPY260116P004800002024-02-26 2:30PM EST2026-01-1625.240.000.000.00-1000.78%
SPY261218P004800002024-02-27 3:27PM EST2026-12-1831.380.000.000.00-200.78%