Mercados españoles cerrados

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
504,98 -1,28 (-0,25%)
Después del cierre: 05:14PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:487.00
Llamadaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240228C004870002024-02-28 3:39PM EST2024-02-2819.0617.6018.73-0.53-2.71%9160.00%
SPY240229C004870002024-02-28 3:39PM EST2024-02-2919.3118.3618.62-0.77-3.83%112,1620.00%
SPY240301C004870002024-02-28 3:49PM EST2024-03-0119.1818.5018.63-0.28-1.44%225080.00%
SPY240304C004870002024-02-27 12:37PM EST2024-03-0419.1018.6118.750.00-20210.00%
SPY240305C004870002024-02-27 10:05AM EST2024-03-0519.5318.7218.860.00-21990.00%
SPY240306C004870002024-02-22 10:45AM EST2024-03-0619.0018.8719.010.00-110.00%
SPY240307C004870002024-02-27 10:19AM EST2024-03-0720.3419.1719.310.00-111211.43%
SPY240308C004870002024-02-28 3:42PM EST2024-03-0820.1819.3519.49-0.77-3.68%1471714.06%
SPY240315C004870002024-02-28 3:18PM EST2024-03-1520.7119.9920.35-0.21-1.00%54,30915.85%
SPY240322C004870002024-02-26 3:50PM EST2024-03-2222.0820.3420.680.00-124114.50%
SPY240328C004870002024-02-28 3:53PM EST2024-03-2821.2920.8021.13-1.40-6.17%3777114.27%
SPY240405C004870002024-02-26 10:44AM EST2024-04-0524.4821.6621.970.00-1214.62%
SPY240419C004870002024-02-23 12:49PM EST2024-04-1924.0123.5223.83-3.16-11.63%13,07615.75%
SPY240430C004870002024-02-26 9:43AM EST2024-04-3028.1224.7425.080.00-124216.14%
SPY240517C004870002024-02-28 3:38PM EST2024-05-1728.0027.2127.52-0.88-3.05%471017.34%
SPY240531C004870002024-02-28 3:29PM EST2024-05-3129.7028.8529.24+0.04+0.13%312617.90%
SPY240621C004870002024-02-26 2:36PM EST2024-06-2132.9931.1231.500.00-116018.38%
SPY240628C004870002024-02-28 3:52PM EST2024-06-2832.0031.4731.89-0.27-0.84%22,46218.21%
SPY240719C004870002024-02-15 1:50PM EST2024-07-1931.8633.3533.750.00-22918.42%
SPY240731C004870002024-02-13 3:50PM EST2024-07-3127.8134.5835.020.00--018.73%
SPY240816C004870002024-02-22 3:53PM EST2024-08-1639.7036.5636.980.00-219419.35%
SPY241231C004870002024-02-05 11:39AM EST2024-12-3140.3048.8749.680.00-12921.62%
Ventaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240228P004870002024-02-28 9:35AM EST2024-02-280.010.000.010.00-171,17528.13%
SPY240229P004870002024-02-28 4:14PM EST2024-02-290.020.010.02-0.02-50.00%2,1023,31721.49%
SPY240301P004870002024-02-28 3:46PM EST2024-03-010.040.040.05-0.01-20.00%15223,28119.92%
SPY240304P004870002024-02-28 3:06PM EST2024-03-040.080.070.08-0.01-11.11%101,03015.09%
SPY240305P004870002024-02-28 4:02PM EST2024-03-050.100.110.12-0.03-23.08%4591,67914.89%
SPY240306P004870002024-02-28 3:08PM EST2024-03-060.160.170.18-0.06-27.27%13412614.99%
SPY240307P004870002024-02-27 3:52PM EST2024-03-070.230.230.240.00-32914.97%
SPY240308P004870002024-02-28 4:06PM EST2024-03-080.340.340.35+0.05+17.24%435,81415.37%
SPY240315P004870002024-02-28 4:07PM EST2024-03-150.870.880.89+0.17+24.29%2,75810,74814.93%
SPY240322P004870002024-02-28 3:43PM EST2024-03-221.311.401.42+0.07+5.65%1183,68114.52%
SPY240328P004870002024-02-28 3:44PM EST2024-03-281.641.731.75+0.17+11.56%3701,92213.95%
SPY240405P004870002024-02-28 3:41PM EST2024-04-052.032.162.18+0.16+8.56%658713.43%
SPY240419P004870002024-02-28 3:34PM EST2024-04-192.812.983.00+0.14+5.24%9345,03913.04%
SPY240430P004870002024-02-28 4:03PM EST2024-04-303.533.523.56+0.37+11.71%331,36212.76%
SPY240517P004870002024-02-28 3:53PM EST2024-05-174.554.624.65+0.20+4.60%3581,97412.81%
SPY240531P004870002024-02-28 11:50AM EST2024-05-314.995.335.38-0.16-3.11%243712.70%
SPY240621P004870002024-02-28 3:08PM EST2024-06-216.506.576.61+0.38+6.21%7181912.79%
SPY240628P004870002024-02-27 3:51PM EST2024-06-286.586.967.030.00-625612.84%
SPY240719P004870002024-02-23 10:43AM EST2024-07-197.708.028.090.00-717312.83%
SPY240731P004870002024-02-20 10:25AM EST2024-07-3112.188.618.690.00-255412.85%
SPY240816P004870002024-02-26 12:42PM EST2024-08-169.139.419.490.00-660112.88%
SPY241231P004870002024-02-16 9:39AM EST2024-12-3117.7115.7816.010.00-21213.45%