Mercados españoles abiertos en 8 hrs 56 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
505,23 -1,04 (-0,20%)
Después del cierre: 06:04PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:489.00
Llamadaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240228C004890002024-02-28 3:37PM EST2024-02-2817.1515.6016.73-0.82-4.56%7250.00%
SPY240229C004890002024-02-28 4:09PM EST2024-02-2916.4716.3616.63-2.14-11.50%321,4960.00%
SPY240301C004890002024-02-28 3:23PM EST2024-03-0117.3616.5116.64+0.33+1.94%271,7790.00%
SPY240304C004890002024-02-22 2:06PM EST2024-03-0419.6516.6316.760.00-2480.00%
SPY240305C004890002024-02-26 10:49AM EST2024-03-0519.5316.7516.880.00-11500.00%
SPY240306C004890002024-02-26 10:58AM EST2024-03-0619.4916.9117.060.00-140.00%
SPY240307C004890002024-02-27 11:20AM EST2024-03-0717.8817.2317.370.00-2511.77%
SPY240308C004890002024-02-28 4:02PM EST2024-03-0817.9817.4317.57+0.02+0.11%6475613.70%
SPY240315C004890002024-02-28 12:14PM EST2024-03-1519.4318.1218.47-0.62-3.09%33,00815.16%
SPY240322C004890002024-02-26 9:31AM EST2024-03-2221.9618.5218.860.00-131914.03%
SPY240328C004890002024-02-28 4:08PM EST2024-03-2819.2219.0219.34-1.05-5.18%261913.84%
SPY240405C004890002024-02-27 2:56PM EST2024-04-0521.2019.9220.220.00-2214.20%
SPY240419C004890002024-02-28 10:30AM EST2024-04-1923.2221.8322.13-0.06-0.26%42,40015.34%
SPY240430C004890002024-02-28 9:45AM EST2024-04-3023.5023.0723.40-4.27-15.38%16015.74%
SPY240517C004890002024-02-28 2:49PM EST2024-05-1725.9925.5725.89-2.55-8.93%1321,57316.98%
SPY240531C004890002024-02-22 9:39AM EST2024-05-3126.7227.2327.620.00-222017.53%
SPY240621C004890002024-02-26 3:14PM EST2024-06-2131.4629.5329.900.00-13618.04%
SPY240719C004890002024-02-15 11:08AM EST2024-07-1928.9231.8032.180.00-25618.11%
SPY240731C004890002024-02-09 3:24PM EST2024-07-3131.6033.0433.470.00--2018.44%
SPY240816C004890002024-02-28 3:57PM EST2024-08-1635.5235.0235.44-2.24-5.93%71119.07%
SPY241231C004890002024-02-21 1:18PM EST2024-12-3141.6347.4148.210.00-21021.40%
Ventaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240228P004890002024-02-28 11:35AM EST2024-02-280.010.000.01-0.01-50.00%243,13725.78%
SPY240229P004890002024-02-28 4:02PM EST2024-02-290.020.020.03-0.02-50.00%1263,58020.61%
SPY240301P004890002024-02-28 3:31PM EST2024-03-010.050.050.06-0.01-16.67%2555,10718.56%
SPY240304P004890002024-02-28 3:56PM EST2024-03-040.090.090.10-0.01-10.00%33923414.21%
SPY240305P004890002024-02-28 2:31PM EST2024-03-050.130.130.14-0.02-13.33%1557113.97%
SPY240306P004890002024-02-28 3:45PM EST2024-03-060.190.210.22-0.04-17.39%1026814.26%
SPY240307P004890002024-02-28 3:54PM EST2024-03-070.280.290.300.00-3910114.36%
SPY240308P004890002024-02-28 4:06PM EST2024-03-080.400.410.42+0.03+8.11%2912,08814.70%
SPY240315P004890002024-02-28 4:13PM EST2024-03-151.021.031.04+0.19+22.89%3069,73514.45%
SPY240322P004890002024-02-28 4:08PM EST2024-03-221.601.611.62+0.25+18.52%2683,07714.11%
SPY240328P004890002024-02-28 3:44PM EST2024-03-281.851.961.98+0.10+5.71%2281,41013.59%
SPY240405P004890002024-02-28 3:15PM EST2024-04-052.332.412.44+0.23+10.95%15512113.11%
SPY240419P004890002024-02-28 4:02PM EST2024-04-193.183.283.31+0.26+8.90%6183,77212.77%
SPY240430P004890002024-02-28 3:53PM EST2024-04-303.783.853.88+0.31+8.93%5511,63112.48%
SPY240517P004890002024-02-28 2:51PM EST2024-05-175.024.985.01+0.39+8.42%10273412.56%
SPY240531P004890002024-02-28 3:50PM EST2024-05-315.585.715.77-0.02-0.36%418912.47%
SPY240621P004890002024-02-28 1:02PM EST2024-06-216.776.977.01+0.21+3.20%1356812.55%
SPY240719P004890002024-02-22 11:42AM EST2024-07-198.878.458.520.00-6851112.61%
SPY240731P004890002024-02-26 1:07PM EST2024-07-318.779.059.130.00-2812.63%
SPY240816P004890002024-02-27 11:02AM EST2024-08-169.669.869.940.00-611212.68%
SPY241231P004890002024-02-21 3:58PM EST2024-12-3119.2516.2916.530.00-21113.28%