Mercados españoles abiertos en 8 hrs 15 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
505,30 -0,96 (-0,19%)
Después del cierre: 06:45PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:484.00
Llamadaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240228C004840002024-02-28 10:08AM EST2024-02-2821.9020.6021.80+0.23+1.06%30300.00%
SPY240229C004840002024-02-28 3:35PM EST2024-02-2922.3221.3321.62-0.93-4.00%272,3380.00%
SPY240301C004840002024-02-28 3:53PM EST2024-03-0121.8321.4521.71+0.08+0.37%93790.00%
SPY240304C004840002024-02-23 11:17AM EST2024-03-0424.3821.5921.730.00-140.00%
SPY240305C004840002024-02-21 3:23PM EST2024-03-0512.4121.7021.830.00--280.00%
SPY240308C004840002024-02-28 1:39PM EST2024-03-0823.7522.2722.41+0.06+0.25%4824814.65%
SPY240315C004840002024-02-28 3:38PM EST2024-03-1523.7922.8523.23-1.07-4.30%114,54217.01%
SPY240322C004840002024-02-22 10:57AM EST2024-03-2223.5023.1323.490.00-118415.35%
SPY240328C004840002024-02-28 3:17PM EST2024-03-2824.1223.5323.87-0.87-3.48%798114.95%
SPY240405C004840002024-02-26 12:43PM EST2024-04-0526.7424.3224.660.00-2215.28%
SPY240419C004840002024-02-26 10:39AM EST2024-04-1929.0226.1226.450.00-21,31016.40%
SPY240430C004840002024-02-23 9:32AM EST2024-04-3032.1727.3027.650.00-214216.75%
SPY240517C004840002024-02-28 11:05AM EST2024-05-1731.1729.7130.05-2.24-6.70%285017.95%
SPY240531C004840002024-02-23 9:34AM EST2024-05-3136.0531.3231.730.00-69318.47%
SPY240621C004840002024-02-23 3:08PM EST2024-06-2136.6233.5633.950.00-210818.91%
SPY240628C004840002024-02-22 3:48PM EST2024-06-2837.0233.9034.320.00-101,57518.72%
SPY240719C004840002024-02-09 2:01PM EST2024-07-1933.7335.7336.130.00-1718.87%
SPY240816C004840002024-02-28 1:39PM EST2024-08-1640.2338.9039.34+5.88+17.12%2419.79%
SPY241231C004840002024-02-16 3:08PM EST2024-12-3148.6251.0751.910.00-11921.96%
Ventaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240228P004840002024-02-28 12:53PM EST2024-02-280.010.000.01-0.01-50.00%11,17032.03%
SPY240229P004840002024-02-28 3:59PM EST2024-02-290.020.010.02-0.01-33.33%7193,45724.61%
SPY240301P004840002024-02-28 3:56PM EST2024-03-010.030.030.04-0.02-40.00%3053,54721.88%
SPY240304P004840002024-02-28 1:41PM EST2024-03-040.060.060.07-0.01-14.29%413816.75%
SPY240305P004840002024-02-28 11:51AM EST2024-03-050.090.090.10-0.01-10.00%509416.41%
SPY240306P004840002024-02-28 12:41PM EST2024-03-060.130.130.14-0.01-7.14%552516.21%
SPY240307P004840002024-02-28 3:45PM EST2024-03-070.160.180.19-0.06-27.27%102516.11%
SPY240308P004840002024-02-28 4:03PM EST2024-03-080.250.260.270.00-2103,38716.36%
SPY240315P004840002024-02-28 4:08PM EST2024-03-150.700.710.72+0.14+25.00%7288,97815.70%
SPY240322P004840002024-02-28 3:42PM EST2024-03-221.081.161.18+0.04+3.85%1,3721,11715.17%
SPY240328P004840002024-02-28 4:06PM EST2024-03-281.451.451.48+0.14+10.69%1422,03714.55%
SPY240405P004840002024-02-28 12:37PM EST2024-04-051.751.841.86+0.14+8.70%510813.95%
SPY240419P004840002024-02-28 3:51PM EST2024-04-192.492.592.62+0.18+7.79%7485,00213.51%
SPY240430P004840002024-02-28 1:33PM EST2024-04-302.843.113.14+0.01+0.35%1571,10613.19%
SPY240517P004840002024-02-28 4:03PM EST2024-05-174.114.144.17+0.22+5.66%1082,80113.21%
SPY240531P004840002024-02-28 12:03PM EST2024-05-314.584.824.88-0.08-1.72%138613.09%
SPY240621P004840002024-02-28 2:25PM EST2024-06-215.856.026.05+0.17+2.99%31,03613.13%
SPY240628P004840002024-02-27 11:03AM EST2024-06-286.166.396.460.00-110413.18%
SPY240719P004840002024-02-27 11:33AM EST2024-07-197.227.437.490.00-411513.16%
SPY240731P004840002024-02-15 10:21AM EST2024-07-3110.258.008.080.00-91013.17%
SPY240816P004840002024-02-28 1:32PM EST2024-08-168.438.788.88-0.18-2.09%215713.21%
SPY241231P004840002024-02-27 2:57PM EST2024-12-3114.7115.0515.280.00-3613.71%