Mercados españoles abiertos en 7 hrs 6 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
500,93 +3,72 (+0,75%)
Después del cierre: 07:54PM EST
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:500.00
Llamadaspara22 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240222C005000002024-02-21 4:14PM EST2024-02-220.930.930.94-0.07-7.00%66,7405,57119.58%
SPY240223C005000002024-02-21 4:14PM EST2024-02-231.291.281.29-0.06-4.44%49,52527,92816.53%
SPY240226C005000002024-02-21 4:14PM EST2024-02-261.631.611.63-0.06-3.55%6,5663,37212.06%
SPY240227C005000002024-02-21 4:14PM EST2024-02-271.911.901.93-0.08-4.02%2,7822,29412.27%
SPY240228C005000002024-02-21 4:10PM EST2024-02-282.182.172.20-0.03-1.36%6,6591,92812.40%
SPY240229C005000002024-02-21 4:14PM EST2024-02-292.572.552.58-0.01-0.39%2,00510,98312.95%
SPY240301C005000002024-02-21 4:14PM EST2024-03-012.862.832.86+0.03+1.06%19,105122,49313.14%
SPY240308C005000002024-02-21 4:13PM EST2024-03-084.264.274.31-0.02-0.47%2,8734,66613.43%
SPY240315C005000002024-02-21 4:15PM EST2024-03-155.285.235.29+0.05+0.96%8,73741,71713.20%
SPY240322C005000002024-02-21 4:07PM EST2024-03-226.126.026.06+0.21+3.55%4403,67612.92%
SPY240328C005000002024-02-21 4:11PM EST2024-03-286.606.716.76-0.05-0.75%1,02814,03612.93%
SPY240419C005000002024-02-21 4:08PM EST2024-04-199.709.639.67+0.16+1.68%1,18620,35513.88%
SPY240430C005000002024-02-21 3:50PM EST2024-04-3011.1010.8610.91+0.81+7.87%4041,69214.17%
SPY240517C005000002024-02-21 4:08PM EST2024-05-1713.3013.2613.31+0.10+0.76%2268,97215.18%
SPY240531C005000002024-02-21 4:06PM EST2024-05-3114.9114.8214.92+0.09+0.61%1882,35415.63%
SPY240621C005000002024-02-21 3:59PM EST2024-06-2117.3317.0617.12+0.41+2.42%18036,52116.14%
SPY240628C005000002024-02-21 3:54PM EST2024-06-2817.5017.2517.57+0.27+1.57%961,72116.07%
SPY240719C005000002024-02-21 3:55PM EST2024-07-1919.6119.2219.52+0.01+0.05%2,0742,09116.43%
SPY240731C005000002024-02-21 10:01AM EST2024-07-3120.0020.6520.78-0.83-3.98%216516.77%
SPY240816C005000002024-02-21 2:42PM EST2024-08-1622.8322.5722.67+0.54+2.42%1131,91517.36%
SPY240920C005000002024-02-21 4:02PM EST2024-09-2026.0925.6826.04+0.49+1.91%164,81618.09%
SPY240930C005000002024-02-21 3:32PM EST2024-09-3025.2826.0426.55-0.87-3.33%11,07818.01%
SPY241220C005000002024-02-21 3:35PM EST2024-12-2033.5834.4334.58-0.42-1.24%5112,14119.86%
SPY241231C005000002024-02-21 2:36PM EST2024-12-3133.5834.7935.14-0.72-2.10%214319.81%
SPY250117C005000002024-02-21 3:58PM EST2025-01-1736.3336.0736.38+0.13+0.36%8212,79419.95%
SPY250321C005000002024-02-21 3:55PM EST2025-03-2141.8039.5843.36-1.59-3.66%411,08221.68%
SPY250620C005000002024-02-21 12:13PM EST2025-06-2046.7646.1649.94-0.53-1.12%173,60422.43%
SPY251219C005000002024-02-21 3:05PM EST2025-12-1957.6857.4061.17-0.28-0.48%211,63223.35%
SPY260116C005000002024-02-21 11:53AM EST2026-01-1661.3357.8862.50+0.93+1.54%51,48223.36%
SPY261218C005000002024-02-21 3:49PM EST2026-12-1877.4375.6679.00-1.56-1.97%81,92624.19%
Ventaspara22 de febrero de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SPY240222P005000002024-02-21 4:14PM EST2024-02-223.793.773.93-0.70-15.59%5,4576,33821.78%
SPY240223P005000002024-02-21 4:14PM EST2024-02-234.104.084.13-0.65-13.68%4,02314,59616.92%
SPY240226P005000002024-02-21 4:06PM EST2024-02-264.294.344.39-0.70-14.03%43195611.92%
SPY240227P005000002024-02-21 4:14PM EST2024-02-274.584.574.62-0.47-9.31%6121,69711.85%
SPY240228P005000002024-02-21 3:58PM EST2024-02-284.564.784.82-0.56-10.94%1161,79111.74%
SPY240229P005000002024-02-21 4:11PM EST2024-02-295.094.985.02-0.33-6.09%8795,48711.71%
SPY240301P005000002024-02-21 4:09PM EST2024-03-015.205.165.21-0.59-10.19%2,3794,13411.68%
SPY240308P005000002024-02-21 4:13PM EST2024-03-086.156.116.16-0.55-8.21%8726,98211.13%
SPY240315P005000002024-02-21 4:14PM EST2024-03-157.387.357.41-0.50-6.35%4,02031,14311.84%
SPY240322P005000002024-02-21 3:54PM EST2024-03-228.007.948.19-0.40-4.76%3181,69811.76%
SPY240328P005000002024-02-21 4:07PM EST2024-03-288.498.538.60-0.58-6.39%5466,75111.40%
SPY240419P005000002024-02-21 4:14PM EST2024-04-1910.0910.0610.16-0.51-4.81%3,11110,65610.97%
SPY240430P005000002024-02-21 3:58PM EST2024-04-3010.5510.6410.70-0.65-5.80%2963,35110.69%
SPY240517P005000002024-02-21 4:04PM EST2024-05-1711.7211.7611.83-0.32-2.66%1613,09510.75%
SPY240531P005000002024-02-21 4:04PM EST2024-05-3112.5012.4212.57-0.35-2.72%2831,99210.69%
SPY240621P005000002024-02-21 4:14PM EST2024-06-2113.6913.6513.74-0.55-3.86%3727,32710.74%
SPY240628P005000002024-02-21 3:58PM EST2024-06-2813.9714.0114.14-0.38-2.65%9880710.79%
SPY240719P005000002024-02-21 3:27PM EST2024-07-1916.5515.0815.23+0.77+4.88%373,32810.86%
SPY240731P005000002024-02-21 3:43PM EST2024-07-3116.1815.4815.94-0.55-3.29%262410.99%
SPY240816P005000002024-02-21 2:33PM EST2024-08-1617.9316.4916.62+1.08+6.41%13,41610.97%
SPY240920P005000002024-02-21 3:52PM EST2024-09-2018.2317.9818.14-0.54-2.88%1,4052,40311.03%
SPY240930P005000002024-02-21 3:44PM EST2024-09-3018.8618.3918.58-0.41-2.13%8448811.07%
SPY241220P005000002024-02-21 3:58PM EST2024-12-2022.3622.3622.53-0.45-1.97%24913,57911.66%
SPY241231P005000002024-02-21 3:51PM EST2024-12-3123.0022.6423.04-1.00-4.17%217611.73%
SPY250117P005000002024-02-21 3:50PM EST2025-01-1723.6823.3123.56-0.43-1.78%956,26411.71%
SPY250321P005000002024-02-21 2:01PM EST2025-03-2126.7025.3426.15+0.09+0.34%796311.99%
SPY250620P005000002024-02-21 11:20AM EST2025-06-2029.1428.0029.41-0.15-0.51%131412.23%
SPY251219P005000002024-02-21 3:50PM EST2025-12-1933.9033.0933.97-0.20-0.59%69,25612.14%
SPY260116P005000002024-02-21 3:47PM EST2026-01-1635.0032.0935.98-0.02-0.06%11,43612.63%
SPY261218P005000002024-02-21 1:11PM EST2026-12-1842.0038.5043.49+0.50+1.20%2078112.63%