U.S. markets close in 41 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
541.87-11.91 (-2.15%)
A partir del 03:19PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPY240724C004500002024-07-24 9:41AM EDT450.0098.2092.2492.72-0.46-0.47%64191.11%
SPY240724C004800002024-07-15 11:36AM EDT480.0084.1362.0962.580.00-11127.44%
SPY240724C004900002024-07-24 11:59AM EDT490.0054.4152.0852.62-9.87-15.35%34109.86%
SPY240724C005000002024-07-24 11:17AM EDT500.0044.8041.9742.36-10.01-18.26%11483.59%
SPY240724C005050002024-07-24 11:02AM EDT505.0040.3437.2637.76-9.16-18.51%4487.40%
SPY240724C005100002024-07-23 3:42PM EDT510.0032.2232.0932.72-11.84-26.87%2902274.66%
SPY240724C005200002024-07-24 12:29PM EDT520.0024.0322.1722.50-11.14-31.67%138653.52%
SPY240724C005250002024-07-24 10:40AM EDT525.0020.6017.1617.50-8.47-29.14%2728547.29%
SPY240724C005300002024-07-24 9:35AM EDT530.0018.0011.9612.34-6.50-26.53%21433.64%
SPY240724C005340002024-07-24 9:53AM EDT534.0013.208.358.65-7.50-36.23%15229.71%
SPY240724C005350002024-07-24 2:50PM EDT535.007.306.917.34-12.67-63.45%10822.83%
SPY240724C005360002024-07-24 11:22AM EDT536.008.116.236.44-15.89-66.21%5421.97%
SPY240724C005380002024-07-24 3:01PM EDT538.004.024.214.52-12.06-75.00%15721717.95%
SPY240724C005390002024-07-24 3:04PM EDT539.003.213.353.46-8.21-71.39%1642614.54%
SPY240724C005400002024-07-24 3:03PM EDT540.002.482.272.32-11.37-82.09%2,5099410.19%
SPY240724C005410002024-07-24 3:04PM EDT541.001.401.411.44-11.21-88.90%4,259158.33%
SPY240724C005420002024-07-24 3:04PM EDT542.000.780.890.90-12.31-93.90%27,2703788.52%
SPY240724C005430002024-07-24 3:04PM EDT543.000.390.400.42-11.67-97.01%95,976507.69%
SPY240724C005440002024-07-24 3:04PM EDT544.000.160.180.19-9.74-98.38%217,6911177.67%
SPY240724C005450002024-07-24 3:04PM EDT545.000.080.080.09-9.47-99.16%371,576388.06%
SPY240724C005460002024-07-24 3:04PM EDT546.000.050.040.05-7.66-99.35%283,315608.74%
SPY240724C005470002024-07-24 3:04PM EDT547.000.030.030.04-6.63-99.55%248,3113529.96%
SPY240724C005480002024-07-24 3:04PM EDT548.000.020.020.03-5.69-99.65%259,4351,47510.94%
SPY240724C005490002024-07-24 3:04PM EDT549.000.010.010.02-4.83-99.59%252,9211,41711.72%
SPY240724C005500002024-07-24 3:04PM EDT550.000.010.010.02-3.99-99.75%326,6922,15313.09%
SPY240724C005510002024-07-24 3:02PM EDT551.000.010.000.01-3.22-99.69%142,8872,25813.28%
SPY240724C005520002024-07-24 3:01PM EDT552.000.010.000.01-2.51-99.60%81,3451,57714.45%
SPY240724C005530002024-07-24 2:55PM EDT553.000.010.000.01-1.87-99.47%42,6833,40415.63%
SPY240724C005540002024-07-24 2:51PM EDT554.000.010.000.01-1.34-99.26%27,9745,69516.80%
SPY240724C005550002024-07-24 2:51PM EDT555.000.010.000.01-0.93-98.94%24,10211,46618.36%
SPY240724C005560002024-07-24 2:53PM EDT556.000.010.000.01-0.59-98.33%13,20011,37919.53%
SPY240724C005570002024-07-24 2:57PM EDT557.000.010.000.01-0.36-97.30%9,55112,47520.70%
SPY240724C005580002024-07-24 2:23PM EDT558.000.010.000.01-0.21-95.45%9,91610,44321.88%
SPY240724C005590002024-07-24 3:00PM EDT559.000.010.000.01-0.11-91.67%14,6708,85023.05%
SPY240724C005600002024-07-24 2:50PM EDT560.000.010.000.01-0.06-85.71%9,08919,60924.22%
SPY240724C005610002024-07-24 2:51PM EDT561.000.010.000.01-0.02-66.67%78811,63725.39%
SPY240724C005620002024-07-24 3:00PM EDT562.000.010.000.01-0.02-66.67%80911,21826.56%
SPY240724C005630002024-07-24 2:51PM EDT563.000.010.000.01-0.01-50.00%5676,93027.34%
SPY240724C005640002024-07-24 1:40PM EDT564.000.010.000.01-0.01-50.00%1004,74328.91%
SPY240724C005650002024-07-24 2:48PM EDT565.000.010.000.010.00-966,22829.69%
SPY240724C005660002024-07-24 10:27AM EDT566.000.010.000.010.00-802,30331.25%
SPY240724C005670002024-07-24 3:03PM EDT567.000.010.000.010.00-155,60832.03%
SPY240724C005680002024-07-24 11:52AM EDT568.000.010.000.010.00-692,79333.20%
SPY240724C005690002024-07-23 3:45PM EDT569.000.010.000.010.00-731,20234.38%
SPY240724C005700002024-07-24 2:55PM EDT570.000.010.000.010.00-251,75035.16%
SPY240724C005710002024-07-24 2:48PM EDT571.000.010.000.010.00-1868236.72%
SPY240724C005720002024-07-23 3:36PM EDT572.000.010.000.010.00-1161,01137.50%
SPY240724C005730002024-07-24 9:34AM EDT573.000.010.000.010.00-1043739.06%
SPY240724C005740002024-07-24 12:27PM EDT574.000.010.000.010.00-382439.84%
SPY240724C005750002024-07-24 12:27PM EDT575.000.010.000.010.00-280040.63%
SPY240724C005760002024-07-19 11:02AM EDT576.000.020.000.010.00-8132942.19%
SPY240724C005770002024-07-24 9:46AM EDT577.000.010.000.010.00-112242.97%
SPY240724C005780002024-07-23 9:45AM EDT578.000.010.000.010.00-265343.75%
SPY240724C005790002024-07-24 2:38PM EDT579.000.010.000.010.00-263345.31%
SPY240724C005800002024-07-23 9:37AM EDT580.000.010.000.010.00-363746.09%
SPY240724C005850002024-07-22 11:08AM EDT585.000.010.000.010.00-13588051.56%
SPY240724C005900002024-07-23 3:17PM EDT590.000.010.000.010.00-150253.13%
SPY240724C005950002024-07-18 3:50PM EDT595.000.010.000.010.00-113457.81%
SPY240724C006000002024-07-23 10:33AM EDT600.000.010.000.010.00-122362.50%
SPY240724C006050002024-07-17 11:22AM EDT605.000.010.000.010.00-202267.19%
SPY240724C006150002024-07-17 2:34PM EDT615.000.010.000.010.00--12276.56%
SPY240724C006200002024-07-17 2:28PM EDT620.000.010.000.010.00--281.25%
SPY240724C006500002024-07-24 10:52AM EDT650.000.010.000.010.00-167106.25%
Opciones de ventapor24 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SPY240724P004500002024-07-22 11:50AM EDT450.000.010.000.010.00-6439109.38%
SPY240724P004550002024-07-19 3:21PM EDT455.000.020.000.010.00-60917103.13%
SPY240724P004600002024-07-19 4:02PM EDT460.000.020.000.010.00-13196.88%
SPY240724P004650002024-07-16 9:36AM EDT465.000.030.000.010.00--2090.63%
SPY240724P004700002024-07-19 3:15PM EDT470.000.030.000.010.00-821385.94%
SPY240724P004750002024-07-22 2:29PM EDT475.000.010.000.010.00-6813781.25%
SPY240724P004800002024-07-22 2:30PM EDT480.000.010.000.010.00-303575.00%
SPY240724P004820002024-07-22 3:28PM EDT482.000.010.000.010.00-222471.88%
SPY240724P004850002024-07-22 3:42PM EDT485.000.010.000.010.00-111868.75%
SPY240724P004860002024-07-22 3:42PM EDT486.000.010.000.010.00-168267.19%
SPY240724P004870002024-07-22 3:42PM EDT487.000.020.000.010.00-38165.63%
SPY240724P004880002024-07-22 3:44PM EDT488.000.010.000.010.00-614365.63%
SPY240724P004900002024-07-18 2:15PM EDT490.000.060.000.010.00-516762.50%
SPY240724P004910002024-07-23 9:30AM EDT491.000.010.000.010.00-4017960.94%
SPY240724P004920002024-07-23 9:37AM EDT492.000.010.000.010.00-27659.38%
SPY240724P004930002024-07-23 1:13PM EDT493.000.010.000.010.00-2262659.38%
SPY240724P004940002024-07-23 2:30PM EDT494.000.010.000.010.00-313157.81%
SPY240724P004950002024-07-22 4:01PM EDT495.000.010.000.010.00-2518156.25%
SPY240724P004960002024-07-19 2:50PM EDT496.000.060.000.010.00-101056.25%
SPY240724P004970002024-07-19 3:12PM EDT497.000.050.000.010.00-42854.69%
SPY240724P004990002024-07-23 1:13PM EDT499.000.010.000.010.00-2010251.56%
SPY240724P005000002024-07-23 2:30PM EDT500.000.010.000.010.00-5125550.00%
SPY240724P005050002024-07-23 3:55PM EDT505.000.010.000.010.00-1114248.44%
SPY240724P005100002024-07-24 9:36AM EDT510.000.010.000.010.00-764242.19%
SPY240724P005150002024-07-24 11:38AM EDT515.000.010.000.010.00-571,16435.94%
SPY240724P005200002024-07-24 12:23PM EDT520.000.010.000.010.00-1109,29829.69%
SPY240724P005250002024-07-24 3:00PM EDT525.000.010.000.010.00-451,16023.44%
SPY240724P005300002024-07-24 2:53PM EDT530.000.010.000.010.00-1643,52817.19%
SPY240724P005310002024-07-24 2:53PM EDT531.000.010.000.010.00-2,86675515.63%
SPY240724P005320002024-07-24 3:01PM EDT532.000.010.000.01-0.01-50.00%1,8041,43214.45%
SPY240724P005330002024-07-24 3:01PM EDT533.000.010.000.01-0.02-66.67%1,3771,57213.28%
SPY240724P005340002024-07-24 3:01PM EDT534.000.010.000.01-0.01-50.00%5,0182,61711.72%
SPY240724P005350002024-07-24 3:02PM EDT535.000.010.010.020.00-4,6721,04111.52%
SPY240724P005360002024-07-24 3:00PM EDT536.000.010.010.02-0.01-50.00%20,4993,53010.06%
SPY240724P005370002024-07-24 3:00PM EDT537.000.030.020.03+0.01+50.00%44,2964,3379.18%
SPY240724P005380002024-07-24 3:04PM EDT538.000.030.020.030.00-110,2892,8037.62%
SPY240724P005390002024-07-24 3:04PM EDT539.000.050.040.05+0.03+150.00%166,2462,3526.59%
SPY240724P005400002024-07-24 3:04PM EDT540.000.120.120.13+0.09+225.00%162,4116,3616.20%
SPY240724P005410002024-07-24 3:04PM EDT541.000.300.310.32+0.27+1,350.00%112,1603,4765.90%
SPY240724P005420002024-07-24 3:04PM EDT542.000.640.630.64+0.59+983.33%231,3496,6765.05%
SPY240724P005430002024-07-24 3:04PM EDT543.001.221.231.25+1.16+1,933.34%235,6622,6344.35%
SPY240724P005440002024-07-24 3:02PM EDT544.001.801.811.86+1.74+2,900.00%266,1725,5050.00%
SPY240724P005450002024-07-24 3:03PM EDT545.002.802.462.52+2.72+2,472.72%266,4027,5410.00%
SPY240724P005460002024-07-24 3:03PM EDT546.003.783.083.17+3.67+2,158.82%146,1205,7620.00%
SPY240724P005470002024-07-24 3:01PM EDT547.004.904.744.86+4.74+2,962.50%110,5895,4230.00%
SPY240724P005480002024-07-24 3:02PM EDT548.005.665.545.66+5.43+2,360.87%86,9017,0350.00%
SPY240724P005490002024-07-24 2:58PM EDT549.006.496.876.99+6.16+1,866.67%37,0987,8400.00%
SPY240724P005500002024-07-24 2:56PM EDT550.007.507.627.98+7.03+1,495.75%23,10316,4380.00%
SPY240724P005510002024-07-24 3:00PM EDT551.008.768.508.87+8.08+1,188.23%6,4015,4030.00%
SPY240724P005520002024-07-24 3:03PM EDT552.009.589.7410.21+8.60+877.55%6,7206,13719.63%
SPY240724P005530002024-07-24 3:01PM EDT553.0010.8410.6410.96+9.47+691.24%6,3075,3300.00%
SPY240724P005540002024-07-24 3:01PM EDT554.0011.8711.6711.90+10.02+541.62%5,6298,6490.00%
SPY240724P005550002024-07-24 3:01PM EDT555.0012.8712.4512.81+10.47+436.25%2,4287,4340.00%
SPY240724P005560002024-07-24 2:52PM EDT556.0014.0013.6514.04+10.97+362.05%1,2545,7510.00%
SPY240724P005570002024-07-24 2:46PM EDT557.0015.0014.6014.92+11.24+298.94%5272,1070.00%
SPY240724P005580002024-07-24 2:58PM EDT558.0015.5115.4215.81+10.91+237.17%1,2741,6940.00%
SPY240724P005590002024-07-24 3:02PM EDT559.0016.5416.7117.02+11.87+254.18%3881,5070.00%
SPY240724P005600002024-07-24 1:57PM EDT560.0017.7317.7318.05+11.13+168.64%3689790.00%
SPY240724P005610002024-07-24 10:06AM EDT561.0014.6718.6018.92+8.03+120.93%9450.00%
SPY240724P005620002024-07-24 10:16AM EDT562.0016.9919.5119.87+8.64+103.47%46670.00%
SPY240724P005630002024-07-24 10:28AM EDT563.0016.6920.4621.04+8.62+106.82%970.00%
SPY240724P005640002024-07-24 1:53PM EDT564.0019.9021.6621.97+11.23+129.53%7390.00%
SPY240724P005650002024-07-23 3:42PM EDT565.0010.6522.3522.660.00-15280.00%
SPY240724P005660002024-07-24 11:46AM EDT566.0021.3323.6123.92+10.42+95.51%36310.00%
SPY240724P005670002024-07-24 10:19AM EDT567.0021.1324.4324.93+9.19+76.97%14200.00%
SPY240724P005680002024-07-23 1:18PM EDT568.0024.1125.2925.64+10.68+79.52%230.00%
SPY240724P005690002024-07-24 12:56PM EDT569.0025.1626.3326.89+10.63+73.16%110.00%
SPY240724P005700002024-07-19 9:45AM EDT570.0017.3227.5728.130.00-1025.00%
SPY240724P005710002024-07-23 10:43AM EDT571.0015.4028.5929.110.00-420.00%
SPY240724P005720002024-07-17 10:04AM EDT572.0013.0029.3329.900.00-100.00%
SPY240724P005750002024-07-22 4:11PM EDT575.0020.2632.2732.870.00-540.00%