Mercados españoles abiertos en 5 hrs 36 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:485.00
Llamadaspara22 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240222C004850002024-02-21 3:54PM EST2024-02-2212.2112.0612.44+0.76+6.64%1916331.40%
SPY240223C004850002024-02-21 3:59PM EST2024-02-2312.6412.2112.59+1.17+10.20%2533,18225.05%
SPY240228C004850002024-02-21 2:38PM EST2024-02-2810.6912.8813.35-1.71-13.79%9610818.68%
SPY240229C004850002024-02-21 3:35PM EST2024-02-2912.9313.2813.68+0.75+6.16%252,76719.20%
SPY240301C004850002024-02-21 3:59PM EST2024-03-0113.8713.1214.10+1.01+7.85%1112,01020.03%
SPY240308C004850002024-02-21 4:04PM EST2024-03-0815.0714.4415.38+0.74+5.16%2367419.02%
SPY240315C004850002024-02-21 4:14PM EST2024-03-1515.8915.4416.22+0.33+2.12%10525,79117.89%
SPY240322C004850002024-02-21 1:31PM EST2024-03-2215.3616.0816.73-0.29-1.85%4226916.71%
SPY240328C004850002024-02-21 3:44PM EST2024-03-2816.4116.7317.32-0.02-0.12%1589,90516.34%
SPY240419C004850002024-02-21 2:37PM EST2024-04-1918.1519.6820.14-0.87-4.57%2512,44816.83%
SPY240430C004850002024-02-21 10:00AM EST2024-04-3020.1620.9121.41-1.37-6.36%795917.01%
SPY240517C004850002024-02-21 2:41PM EST2024-05-1721.8323.4123.87-0.79-3.49%312,42917.95%
SPY240531C004850002024-02-21 2:23PM EST2024-05-3123.9025.0125.53-5.67-19.17%114,51618.33%
SPY240621C004850002024-02-21 3:24PM EST2024-06-2125.5527.2127.75-2.05-7.43%65727,52218.69%
SPY240628C004850002024-02-21 11:42AM EST2024-06-2827.2127.5728.18-3.05-10.08%197718.56%
SPY240719C004850002024-02-21 2:44PM EST2024-07-1927.9029.4830.06-5.93-17.53%2523018.74%
SPY240731C004850002024-02-13 2:58PM EST2024-07-3128.2630.6831.340.00-31319.03%
SPY240816C004850002024-02-20 10:34AM EST2024-08-1632.7032.6533.300.00-627019.62%
SPY240920C004850002024-02-21 2:42PM EST2024-09-2034.5035.9336.67-0.75-2.13%25,98420.22%
SPY240930C004850002024-02-20 3:17PM EST2024-09-3036.8336.3337.160.00-741420.08%
SPY241220C004850002024-02-21 10:36AM EST2024-12-2043.6844.2145.21-0.23-0.52%65,76621.76%
SPY241231C004850002024-02-20 10:14AM EST2024-12-3143.4944.5145.71-1.33-2.97%23721.65%
SPY250117C004850002024-02-21 2:00PM EST2025-01-1744.6845.7047.03-1.15-2.51%54,97421.81%
SPY250321C004850002024-02-21 2:37PM EST2025-03-2150.0049.7153.49-1.00-1.96%222023.20%
SPY250620C004850002024-02-20 10:32AM EST2025-06-2057.7256.1659.940.00-53,07323.80%
SPY251219C004850002024-02-21 2:27PM EST2025-12-1967.4467.0970.86+0.15+0.22%11,17924.48%
SPY260116C004850002024-02-15 2:38PM EST2026-01-1673.0067.5072.450.00-73,01124.58%
SPY261218C004850002024-02-20 2:53PM EST2026-12-1886.7884.5089.500.00-1397125.46%
Ventaspara22 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240222P004850002024-02-21 4:14PM EST2024-02-220.070.060.07-0.04-36.36%9,2803,39424.90%
SPY240223P004850002024-02-21 4:14PM EST2024-02-230.140.140.15-0.08-36.36%15,51417,42820.26%
SPY240228P004850002024-02-21 3:58PM EST2024-02-280.540.560.58-0.21-28.00%1,34083715.03%
SPY240229P004850002024-02-21 4:08PM EST2024-02-290.730.730.75-0.18-19.78%6,57316,81315.20%
SPY240301P004850002024-02-21 4:13PM EST2024-03-010.910.880.89-0.16-14.95%10,91819,36915.14%
SPY240308P004850002024-02-21 4:13PM EST2024-03-081.641.631.65-0.15-8.38%1,4136,39614.22%
SPY240315P004850002024-02-21 4:14PM EST2024-03-152.532.512.53-0.27-9.64%9,77568,53314.25%
SPY240322P004850002024-02-21 4:14PM EST2024-03-223.233.223.25-0.30-8.50%3013,56914.07%
SPY240328P004850002024-02-21 4:06PM EST2024-03-283.653.653.68-0.41-10.10%2,7956,41713.68%
SPY240419P004850002024-02-21 4:08PM EST2024-04-195.115.105.14-0.34-6.24%3,54225,24312.93%
SPY240430P004850002024-02-21 4:14PM EST2024-04-305.735.705.75-0.34-5.60%23,5453,87512.65%
SPY240517P004850002024-02-21 3:59PM EST2024-05-176.826.856.90-0.44-6.06%5476,26012.66%
SPY240531P004850002024-02-21 3:53PM EST2024-05-317.717.577.66-0.39-4.81%4507,44812.54%
SPY240621P004850002024-02-21 3:55PM EST2024-06-218.878.818.86-0.33-3.59%1,66015,17612.54%
SPY240628P004850002024-02-21 3:47PM EST2024-06-289.549.199.31-0.25-2.55%444,28112.60%
SPY240719P004850002024-02-21 12:41PM EST2024-07-1911.1010.2810.39+0.04+0.36%531212.59%
SPY240731P004850002024-02-21 3:18PM EST2024-07-3111.8510.7211.13+2.09+21.41%887312.71%
SPY240816P004850002024-02-20 1:22PM EST2024-08-1612.4511.5311.940.00-101,59812.74%
SPY240920P004850002024-02-21 2:28PM EST2024-09-2014.1913.2213.34+0.31+2.23%1048,62812.62%
SPY240930P004850002024-02-21 3:44PM EST2024-09-3013.9213.5713.80-0.16-1.14%1045212.64%
SPY241220P004850002024-02-20 12:12PM EST2024-12-2018.6017.5617.970.00-113,41113.22%
SPY241231P004850002024-02-21 2:31PM EST2024-12-3119.0217.6218.41+2.17+12.88%17213.24%
SPY250117P004850002024-02-21 2:56PM EST2025-01-1719.4418.5318.81+0.08+0.41%934,95813.11%
SPY250321P004850002024-02-20 12:49PM EST2025-03-2121.5220.6021.47-0.38-1.74%190513.36%
SPY250620P004850002024-02-21 11:19AM EST2025-06-2024.2723.2424.40-0.33-1.34%150413.36%
SPY251219P004850002024-02-20 10:35AM EST2025-12-1929.7028.2029.150.00-11,56213.22%
SPY260116P004850002024-02-20 3:16PM EST2026-01-1629.7327.3230.980.00-252,75513.64%
SPY261218P004850002024-02-09 10:04AM EST2026-12-1835.7334.0038.460.00-112513.50%