Mercados españoles abiertos en 2 hrs 21 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
506,93+0,94 (+0,19%)
Al cierre: 04:00PM EST
506,74 -0,18 (-0,04%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:490.00
Llamadaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240228C004900002024-02-27 4:01PM EST2024-02-2817.040.000.000.00-72200.00%
SPY240229C004900002024-02-27 3:32PM EST2024-02-2916.840.000.000.00-4100.00%
SPY240301C004900002024-02-27 4:01PM EST2024-03-0117.390.000.000.00-7500.00%
SPY240304C004900002024-02-27 4:13PM EST2024-03-0417.740.000.000.00-1100.00%
SPY240305C004900002024-02-26 10:52AM EST2024-03-0518.530.000.000.00-200.00%
SPY240306C004900002024-02-26 1:38PM EST2024-03-0617.360.000.000.00-200.00%
SPY240307C004900002024-02-27 4:02PM EST2024-03-0718.040.000.000.00-1200.00%
SPY240308C004900002024-02-27 3:48PM EST2024-03-0818.000.000.000.00-1400.00%
SPY240311C004900002024-02-27 2:37PM EST2024-03-1118.0118.5718.71-0.60-3.22%126319.56%
SPY240315C004900002024-02-27 3:57PM EST2024-03-1519.110.000.000.00-27900.00%
SPY240322C004900002024-02-27 3:51PM EST2024-03-2219.190.000.000.00-100.00%
SPY240328C004900002024-02-27 3:50PM EST2024-03-2819.780.000.000.00-3100.00%
SPY240405C004900002024-02-27 1:50PM EST2024-04-0519.510.000.000.00-600.00%
SPY240419C004900002024-02-27 3:57PM EST2024-04-1922.570.000.000.00-7600.00%
SPY240430C004900002024-02-27 3:26PM EST2024-04-3023.500.000.000.00-2600.00%
SPY240517C004900002024-02-27 3:54PM EST2024-05-1726.350.000.000.00-700.00%
SPY240531C004900002024-02-27 1:12PM EST2024-05-3126.900.000.000.00-1000.00%
SPY240621C004900002024-02-27 3:40PM EST2024-06-2129.940.000.000.00-9900.00%
SPY240628C004900002024-02-27 3:24PM EST2024-06-2830.350.000.000.00-3700.00%
SPY240719C004900002024-02-27 11:37AM EST2024-07-1931.400.000.000.00-300.00%
SPY240731C004900002024-02-22 10:38AM EST2024-07-3133.050.000.000.00-100.00%
SPY240816C004900002024-02-27 10:06AM EST2024-08-1634.970.000.000.00-400.00%
SPY240920C004900002024-02-27 1:16PM EST2024-09-2038.000.000.000.00-600.00%
SPY240930C004900002024-02-27 3:58PM EST2024-09-3039.710.000.00-0.56-1.39%100.00%
SPY241220C004900002024-02-27 11:43AM EST2024-12-2047.170.000.000.00-500.00%
SPY241231C004900002024-02-27 1:18PM EST2024-12-3147.400.000.000.00-100.00%
SPY250117C004900002024-02-27 10:58AM EST2025-01-1748.930.000.000.00-9200.00%
SPY250321C004900002024-02-27 3:52PM EST2025-03-2154.910.000.000.00-1000.00%
SPY250620C004900002024-02-27 10:36AM EST2025-06-2061.190.000.000.00-500.00%
SPY251219C004900002024-02-27 2:27PM EST2025-12-1972.550.000.000.00-100.00%
SPY260116C004900002024-02-26 2:50PM EST2026-01-1674.170.000.000.00-200.00%
SPY261218C004900002024-02-27 1:43PM EST2026-12-1890.330.000.000.00-700.00%
Ventaspara28 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240228P004900002024-02-27 4:13PM EST2024-02-280.020.000.000.00-617012.50%
SPY240229P004900002024-02-27 4:14PM EST2024-02-290.050.000.000.00-1,898012.50%
SPY240301P004900002024-02-27 4:06PM EST2024-03-010.070.000.000.00-1,49106.25%
SPY240304P004900002024-02-27 4:14PM EST2024-03-040.110.000.000.00-87106.25%
SPY240305P004900002024-02-27 4:01PM EST2024-03-050.140.000.000.00-1,46006.25%
SPY240306P004900002024-02-27 4:14PM EST2024-03-060.220.000.000.00-12606.25%
SPY240307P004900002024-02-27 4:07PM EST2024-03-070.270.000.000.00-1906.25%
SPY240308P004900002024-02-27 4:05PM EST2024-03-080.380.000.000.00-3,24806.25%
SPY240311P004900002024-02-27 4:01PM EST2024-03-110.450.440.45-0.14-23.73%83460112.90%
SPY240315P004900002024-02-27 4:14PM EST2024-03-150.880.000.000.00-4,31903.13%
SPY240322P004900002024-02-27 4:12PM EST2024-03-221.430.000.000.00-53803.13%
SPY240328P004900002024-02-27 4:13PM EST2024-03-281.730.000.000.00-2,62303.13%
SPY240405P004900002024-02-27 3:57PM EST2024-04-052.230.000.000.00-23303.13%
SPY240419P004900002024-02-27 4:14PM EST2024-04-193.010.000.000.00-3,08301.56%
SPY240430P004900002024-02-27 4:13PM EST2024-04-303.580.000.000.00-1,62901.56%
SPY240517P004900002024-02-27 4:14PM EST2024-05-174.680.000.000.00-1,36001.56%
SPY240531P004900002024-02-27 3:55PM EST2024-05-315.480.000.000.00-21401.56%
SPY240621P004900002024-02-27 4:01PM EST2024-06-216.660.000.000.00-48301.56%
SPY240628P004900002024-02-27 4:03PM EST2024-06-287.050.000.000.00-7301.56%
SPY240719P004900002024-02-27 3:13PM EST2024-07-198.230.000.000.00-18001.56%
SPY240731P004900002024-02-27 1:06PM EST2024-07-319.170.000.000.00-301.56%
SPY240816P004900002024-02-27 3:49PM EST2024-08-169.640.000.000.00-300.78%
SPY240920P004900002024-02-27 3:24PM EST2024-09-2011.200.000.000.00-7900.78%
SPY240930P004900002024-02-27 3:54PM EST2024-09-3011.500.000.000.00-1700.78%
SPY241220P004900002024-02-27 3:58PM EST2024-12-2015.530.000.000.00-1200.78%
SPY241231P004900002024-02-27 10:26AM EST2024-12-3116.300.000.000.00-200.78%
SPY250117P004900002024-02-27 3:55PM EST2025-01-1716.610.000.000.00-34900.78%
SPY250321P004900002024-02-27 3:17PM EST2025-03-2119.130.000.000.00-2200.78%
SPY250620P004900002024-02-26 9:30AM EST2025-06-2021.800.000.000.00-100.78%
SPY251219P004900002024-02-27 12:55PM EST2025-12-1927.250.000.000.00-1800.78%
SPY260116P004900002024-02-22 1:11PM EST2026-01-1628.000.000.000.00-200.39%
SPY261218P004900002024-02-27 11:38AM EST2026-12-1834.710.000.000.00-700.39%