Mercados españoles abiertos en 7 hrs 33 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
500,39 +3,18 (+0,64%)
Después del cierre: 07:27PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:486.00
Llamadaspara22 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240222C004860002024-02-21 3:55PM EST2024-02-2211.3811.0711.44+1.03+9.95%18910829.40%
SPY240223C004860002024-02-21 4:06PM EST2024-02-2311.4211.2511.64+1.14+11.09%1562,68224.27%
SPY240228C004860002024-02-21 3:28PM EST2024-02-289.8711.7912.47-1.36-12.11%14518.35%
SPY240229C004860002024-02-21 3:33PM EST2024-02-2910.9312.2012.88-1.53-12.28%351,19619.18%
SPY240301C004860002024-02-21 3:13PM EST2024-03-0110.3512.2313.21-1.63-13.61%641,70419.53%
SPY240308C004860002024-02-21 3:06PM EST2024-03-0812.0413.5914.52-1.51-11.14%1183318.61%
SPY240315C004860002024-02-21 12:10PM EST2024-03-1513.7714.6115.37-0.73-5.03%243,74217.53%
SPY240322C004860002024-02-21 3:24PM EST2024-03-2213.4515.2715.91-1.75-11.51%333616.44%
SPY240328C004860002024-02-21 2:25PM EST2024-03-2814.6515.9216.52-0.91-5.85%31,11616.11%
SPY240419C004860002024-02-21 3:54PM EST2024-04-1919.2418.9019.36+0.65+3.50%302,43016.62%
SPY240430C004860002024-02-21 11:37AM EST2024-04-3019.5020.1420.63-1.05-5.11%116116.81%
SPY240517C004860002024-02-16 3:35PM EST2024-05-1725.8822.6523.100.00-633517.76%
SPY240531C004860002024-02-14 3:42PM EST2024-05-3125.9224.2524.760.00-216218.14%
SPY240621C004860002024-02-20 12:04PM EST2024-06-2125.8526.4626.990.00-58918.52%
SPY240628C004860002024-02-07 2:06PM EST2024-06-2828.6126.8227.420.00-1014618.38%
SPY240719C004860002024-02-16 12:13PM EST2024-07-1933.1028.7429.310.00-116518.58%
SPY240731C004860002024-02-16 10:31AM EST2024-07-3133.0029.9430.600.00-2018.88%
SPY240816C004860002024-02-13 11:50AM EST2024-08-1631.8831.9432.570.00-2319.48%
SPY241231C004860002024-02-15 4:03PM EST2024-12-3148.5143.8145.000.00-112121.54%
Ventaspara22 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240222P004860002024-02-21 4:14PM EST2024-02-220.080.080.09-0.05-38.46%17,3013,19224.22%
SPY240223P004860002024-02-21 4:14PM EST2024-02-230.180.170.18-0.09-33.33%6,54014,19819.68%
SPY240228P004860002024-02-21 4:02PM EST2024-02-280.640.650.67-0.34-34.69%4641,24314.77%
SPY240229P004860002024-02-21 4:08PM EST2024-02-290.840.830.85-0.19-18.45%9265,25314.92%
SPY240301P004860002024-02-21 4:14PM EST2024-03-011.000.981.00-0.19-15.97%2,1034,81014.87%
SPY240308P004860002024-02-21 4:00PM EST2024-03-081.711.771.80-0.32-15.76%1924,90514.00%
SPY240315P004860002024-02-21 4:14PM EST2024-03-152.702.692.71-0.28-9.40%23,41630,34914.06%
SPY240322P004860002024-02-21 3:29PM EST2024-03-224.153.413.44+0.51+14.01%1677213.87%
SPY240328P004860002024-02-21 4:12PM EST2024-03-283.903.843.89-0.30-7.14%6287,05513.51%
SPY240419P004860002024-02-21 3:54PM EST2024-04-195.405.325.37-0.41-7.06%1,4306,04012.78%
SPY240430P004860002024-02-21 3:52PM EST2024-04-306.005.935.99-0.34-5.36%2217012.52%
SPY240517P004860002024-02-21 4:11PM EST2024-05-177.197.097.14-0.18-2.44%2731,00312.52%
SPY240531P004860002024-02-21 3:17PM EST2024-05-318.917.797.90+0.37+4.33%143812.41%
SPY240621P004860002024-02-21 3:15PM EST2024-06-2110.209.049.12+0.68+7.14%21,12112.42%
SPY240628P004860002024-02-16 3:35PM EST2024-06-288.769.449.590.00-56212.50%
SPY240719P004860002024-02-21 2:05PM EST2024-07-1911.1610.4710.75+0.04+0.36%58312.56%
SPY240731P004860002024-02-21 2:46PM EST2024-07-3112.2710.9711.39+1.87+17.98%1496512.59%
SPY240816P004860002024-02-20 11:24AM EST2024-08-1612.4711.9312.110.00-125312.56%
SPY241231P004860002024-02-01 11:41AM EST2024-12-3122.5017.9018.690.00-1913.15%