SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220C00120000 | 2024-06-21 1:26PM EDT | 120.00 | 427.74 | 425.82 | 428.79 | 0.00 | - | 27 | 68 | 122.95% |
| SPY241220C00130000 | 2024-04-10 10:05AM EDT | 130.00 | 386.10 | 390.87 | 393.37 | 0.00 | - | 2 | 20 | 0.00% |
| SPY241220C00140000 | 2024-03-19 3:31PM EDT | 140.00 | 377.95 | 361.22 | 362.95 | 0.00 | - | 1 | 3 | 0.00% |
| SPY241220C00150000 | 2024-05-22 10:06AM EDT | 150.00 | 383.66 | 397.18 | 399.46 | 0.00 | - | 2 | 18 | 111.40% |
| SPY241220C00160000 | 2024-05-16 11:36AM EDT | 160.00 | 372.77 | 383.25 | 384.96 | 0.00 | - | 4 | 9 | 79.69% |
| SPY241220C00170000 | 2024-05-31 3:57PM EDT | 170.00 | 359.27 | 377.26 | 380.00 | 0.00 | - | 1 | 1 | 102.70% |
| SPY241220C00180000 | 2024-06-12 1:24PM EDT | 180.00 | 365.54 | 367.56 | 370.25 | 0.00 | - | 4 | 11 | 99.26% |
| SPY241220C00185000 | 2024-06-17 2:39PM EDT | 185.00 | 365.61 | 362.70 | 365.35 | 0.00 | - | 2 | 13 | 97.51% |
| SPY241220C00190000 | 2024-06-17 2:39PM EDT | 190.00 | 360.76 | 357.85 | 360.51 | 0.00 | - | 1 | 17 | 95.95% |
| SPY241220C00195000 | 2024-04-30 10:00AM EDT | 195.00 | 318.10 | 331.12 | 332.35 | 0.00 | - | 1 | 9 | 0.00% |
| SPY241220C00200000 | 2024-06-18 11:07AM EDT | 200.00 | 351.46 | 348.71 | 349.97 | 0.00 | - | 4 | 291 | 92.31% |
| SPY241220C00205000 | 2024-06-25 10:22AM EDT | 205.00 | 343.64 | 343.87 | 345.08 | 0.00 | - | 1 | 1,165 | 90.76% |
| SPY241220C00210000 | 2024-06-21 10:52AM EDT | 210.00 | 339.44 | 339.01 | 340.23 | 0.00 | - | 3 | 33 | 89.28% |
| SPY241220C00215000 | 2024-04-22 9:43AM EDT | 215.00 | 287.77 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| SPY241220C00220000 | 2024-04-19 9:32AM EDT | 220.00 | 285.13 | 312.85 | 314.46 | 0.00 | - | 2 | 162 | 0.00% |
| SPY241220C00225000 | 2024-06-14 3:34PM EDT | 225.00 | 321.41 | 324.44 | 325.66 | 0.00 | - | 2 | 279 | 84.93% |
| SPY241220C00230000 | 2024-05-20 1:07PM EDT | 230.00 | 305.40 | 321.83 | 323.07 | 0.00 | - | 9 | 414 | 90.26% |
| SPY241220C00235000 | 2024-05-17 2:46PM EDT | 235.00 | 297.20 | 310.66 | 312.15 | 0.00 | - | 1 | 83 | 66.53% |
| SPY241220C00240000 | 2024-06-18 11:07AM EDT | 240.00 | 310.19 | 309.88 | 311.10 | 0.00 | - | 2 | 201 | 80.80% |
| SPY241220C00245000 | 2024-04-22 12:12PM EDT | 245.00 | 259.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00250000 | 2024-06-18 11:06AM EDT | 250.00 | 301.70 | 300.16 | 301.42 | 0.00 | - | 5 | 338 | 78.14% |
| SPY241220C00255000 | 2024-04-18 4:13PM EDT | 255.00 | 251.82 | 279.14 | 280.74 | 0.00 | - | 2 | 70 | 0.00% |
| SPY241220C00260000 | 2024-06-13 11:47AM EDT | 260.00 | 286.49 | 290.41 | 291.68 | 0.00 | - | 2 | 209 | 75.43% |
| SPY241220C00265000 | 2024-04-22 9:45AM EDT | 265.00 | 239.89 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| SPY241220C00270000 | 2024-06-27 2:33PM EDT | 270.00 | 281.34 | 280.73 | 281.99 | 0.00 | - | 1 | 211 | 72.94% |
| SPY241220C00275000 | 2024-06-17 2:18PM EDT | 275.00 | 277.90 | 275.88 | 277.14 | 0.00 | - | 10 | 167 | 71.69% |
| SPY241220C00280000 | 2024-06-03 12:00PM EDT | 280.00 | 252.50 | 271.05 | 272.32 | 0.00 | - | 1 | 98 | 70.51% |
| SPY241220C00285000 | 2024-05-15 9:30AM EDT | 285.00 | 247.76 | 260.87 | 262.82 | 0.00 | - | 1 | 116 | 54.59% |
| SPY241220C00290000 | 2024-06-06 10:42AM EDT | 290.00 | 251.34 | 261.38 | 262.60 | 0.00 | - | 1 | 163 | 68.09% |
| SPY241220C00295000 | 2024-04-17 11:27AM EDT | 295.00 | 216.98 | 240.69 | 242.27 | 0.00 | - | 2 | 306 | 0.00% |
| SPY241220C00300000 | 2024-06-27 2:53PM EDT | 300.00 | 253.00 | 251.70 | 252.92 | 0.00 | - | 6 | 696 | 65.74% |
| SPY241220C00305000 | 2024-06-20 12:58PM EDT | 305.00 | 248.50 | 246.86 | 248.10 | 0.00 | - | 1 | 468 | 64.59% |
| SPY241220C00310000 | 2024-06-17 1:51PM EDT | 310.00 | 243.60 | 242.01 | 243.26 | 0.00 | - | 1 | 1,062 | 63.43% |
| SPY241220C00315000 | 2024-06-20 10:41AM EDT | 315.00 | 240.63 | 237.16 | 238.43 | 0.00 | - | 1 | 242 | 62.28% |
| SPY241220C00320000 | 2024-06-27 2:33PM EDT | 320.00 | 232.94 | 232.31 | 233.56 | 0.00 | - | 1 | 777 | 61.10% |
| SPY241220C00325000 | 2024-06-24 2:58PM EDT | 325.00 | 227.80 | 227.46 | 228.76 | 0.00 | - | 2 | 529 | 60.00% |
| SPY241220C00330000 | 2024-06-26 2:52PM EDT | 330.00 | 223.70 | 222.62 | 223.88 | 0.00 | - | 22 | 1,297 | 58.84% |
| SPY241220C00335000 | 2024-06-12 11:38AM EDT | 335.00 | 215.53 | 217.81 | 219.06 | 0.00 | - | 14 | 186 | 57.76% |
| SPY241220C00340000 | 2024-06-17 3:04PM EDT | 340.00 | 215.41 | 213.02 | 214.23 | 0.00 | - | 2 | 954 | 56.71% |
| SPY241220C00345000 | 2024-06-12 2:42PM EDT | 345.00 | 205.39 | 208.15 | 209.40 | 0.00 | - | 22 | 279 | 55.58% |
| SPY241220C00350000 | 2024-06-26 2:53PM EDT | 350.00 | 204.25 | 203.32 | 204.64 | 0.00 | - | 21 | 1,443 | 54.56% |
| SPY241220C00355000 | 2024-06-20 11:29AM EDT | 355.00 | 202.11 | 198.48 | 199.75 | 0.00 | - | 3 | 1,803 | 53.42% |
| SPY241220C00360000 | 2024-06-27 9:57AM EDT | 360.00 | 194.65 | 193.69 | 194.93 | 0.00 | - | 1 | 2,134 | 52.38% |
| SPY241220C00365000 | 2024-06-28 3:03PM EDT | 365.00 | 188.96 | 188.91 | 190.11 | -0.78 | -0.41% | 2 | 983 | 51.36% |
| SPY241220C00370000 | 2024-06-28 3:03PM EDT | 370.00 | 184.16 | 184.10 | 185.30 | -0.49 | -0.27% | 5 | 1,852 | 50.31% |
| SPY241220C00375000 | 2024-06-28 3:03PM EDT | 375.00 | 179.34 | 179.21 | 180.50 | -0.50 | -0.28% | 2 | 1,031 | 50.17% |
| SPY241220C00380000 | 2024-06-27 2:50PM EDT | 380.00 | 175.53 | 174.43 | 175.78 | 0.00 | - | 3 | 2,061 | 49.24% |
| SPY241220C00385000 | 2024-06-28 1:17PM EDT | 385.00 | 171.97 | 169.75 | 170.88 | -0.22 | -0.13% | 2 | 3,499 | 48.06% |
| SPY241220C00390000 | 2024-06-28 3:03PM EDT | 390.00 | 165.00 | 164.89 | 166.10 | -0.52 | -0.31% | 3 | 3,928 | 47.04% |
| SPY241220C00395000 | 2024-06-28 3:03PM EDT | 395.00 | 160.14 | 160.01 | 161.29 | -0.51 | -0.32% | 5 | 2,483 | 45.99% |
| SPY241220C00400000 | 2024-06-28 3:03PM EDT | 400.00 | 155.72 | 155.38 | 156.49 | -0.68 | -0.43% | 14 | 9,010 | 44.95% |
| SPY241220C00405000 | 2024-06-28 3:03PM EDT | 405.00 | 151.21 | 150.52 | 151.70 | -0.41 | -0.27% | 11 | 8,262 | 43.92% |
| SPY241220C00410000 | 2024-06-24 10:41AM EDT | 410.00 | 147.33 | 145.75 | 146.96 | 0.00 | - | 1 | 7,892 | 42.96% |
| SPY241220C00415000 | 2024-06-28 3:03PM EDT | 415.00 | 141.46 | 141.04 | 142.16 | -0.65 | -0.46% | 24 | 3,881 | 41.91% |
| SPY241220C00420000 | 2024-06-27 11:04AM EDT | 420.00 | 137.41 | 136.23 | 137.42 | 0.00 | - | 5 | 9,498 | 40.94% |
| SPY241220C00425000 | 2024-06-27 9:31AM EDT | 425.00 | 133.08 | 131.50 | 132.55 | 0.00 | - | 1 | 4,886 | 39.82% |
| SPY241220C00430000 | 2024-06-28 3:03PM EDT | 430.00 | 126.81 | 126.79 | 127.84 | -0.95 | -0.74% | 1 | 9,056 | 38.87% |
| SPY241220C00435000 | 2024-06-28 2:27PM EDT | 435.00 | 123.15 | 121.95 | 123.11 | -0.82 | -0.66% | 3 | 7,616 | 37.89% |
| SPY241220C00440000 | 2024-06-28 3:03PM EDT | 440.00 | 117.39 | 117.25 | 118.43 | -1.42 | -1.20% | 2 | 10,966 | 36.97% |
| SPY241220C00445000 | 2024-06-28 3:16PM EDT | 445.00 | 112.73 | 112.62 | 113.65 | -0.94 | -0.83% | 6 | 6,935 | 35.93% |
| SPY241220C00450000 | 2024-06-28 3:33PM EDT | 450.00 | 106.91 | 107.96 | 109.05 | -2.50 | -2.28% | 5 | 19,375 | 35.06% |
| SPY241220C00455000 | 2024-06-28 3:11PM EDT | 455.00 | 103.76 | 103.29 | 104.29 | -1.61 | -1.53% | 4 | 13,344 | 34.03% |
| SPY241220C00460000 | 2024-06-28 3:54PM EDT | 460.00 | 98.69 | 98.57 | 99.72 | -1.98 | -1.97% | 20 | 21,646 | 33.17% |
| SPY241220C00465000 | 2024-06-28 3:55PM EDT | 465.00 | 94.39 | 94.00 | 95.03 | -1.19 | -1.25% | 5 | 7,003 | 32.18% |
| SPY241220C00470000 | 2024-06-28 3:55PM EDT | 470.00 | 89.49 | 89.34 | 90.50 | -1.08 | -1.19% | 9 | 8,682 | 31.32% |
| SPY241220C00475000 | 2024-06-28 3:05PM EDT | 475.00 | 85.26 | 84.80 | 85.94 | -0.29 | -0.34% | 21 | 7,260 | 30.42% |
| SPY241220C00480000 | 2024-06-28 3:05PM EDT | 480.00 | 80.73 | 80.25 | 81.41 | -0.48 | -0.59% | 14 | 12,929 | 29.53% |
| SPY241220C00485000 | 2024-06-28 3:03PM EDT | 485.00 | 76.41 | 75.83 | 76.96 | -0.93 | -1.20% | 14 | 5,113 | 28.68% |
| SPY241220C00490000 | 2024-06-28 3:14PM EDT | 490.00 | 71.66 | 71.47 | 72.40 | -0.86 | -1.19% | 2 | 15,556 | 27.72% |
| SPY241220C00495000 | 2024-06-28 3:03PM EDT | 495.00 | 67.38 | 67.03 | 68.01 | -0.50 | -0.74% | 11 | 11,495 | 26.87% |
| SPY241220C00500000 | 2024-06-28 2:44PM EDT | 500.00 | 63.31 | 62.69 | 63.68 | -0.30 | -0.47% | 2 | 11,490 | 26.04% |
| SPY241220C00505000 | 2024-06-28 10:22AM EDT | 505.00 | 62.99 | 58.38 | 59.39 | +3.96 | +6.71% | 1 | 4,787 | 25.20% |
| SPY241220C00510000 | 2024-06-28 9:44AM EDT | 510.00 | 56.70 | 54.20 | 55.18 | +1.16 | +2.09% | 6 | 9,695 | 24.39% |
| SPY241220C00515000 | 2024-06-28 3:03PM EDT | 515.00 | 50.81 | 50.05 | 51.04 | -1.19 | -2.29% | 13 | 8,658 | 23.59% |
| SPY241220C00520000 | 2024-06-28 3:40PM EDT | 520.00 | 46.08 | 45.97 | 46.99 | -1.83 | -3.82% | 50 | 18,538 | 22.81% |
| SPY241220C00525000 | 2024-06-28 3:12PM EDT | 525.00 | 42.32 | 42.04 | 43.04 | -0.73 | -1.70% | 18 | 9,462 | 22.04% |
| SPY241220C00530000 | 2024-06-28 4:05PM EDT | 530.00 | 38.50 | 38.15 | 39.16 | -0.28 | -0.72% | 51 | 6,510 | 21.27% |
| SPY241220C00535000 | 2024-06-28 12:30PM EDT | 535.00 | 36.31 | 34.42 | 35.38 | +0.55 | +1.54% | 21 | 9,257 | 20.50% |
| SPY241220C00540000 | 2024-06-28 3:38PM EDT | 540.00 | 30.80 | 31.22 | 31.31 | -1.72 | -5.29% | 39 | 13,916 | 19.47% |
| SPY241220C00545000 | 2024-06-28 3:38PM EDT | 545.00 | 27.36 | 27.75 | 27.83 | -1.64 | -5.66% | 67 | 14,456 | 18.76% |
| SPY241220C00550000 | 2024-06-28 3:53PM EDT | 550.00 | 24.51 | 24.43 | 24.52 | -1.02 | -4.00% | 484 | 15,735 | 18.08% |
| SPY241220C00555000 | 2024-06-28 3:51PM EDT | 555.00 | 21.49 | 21.30 | 21.39 | -0.49 | -2.23% | 437 | 10,706 | 17.41% |
| SPY241220C00560000 | 2024-06-28 4:04PM EDT | 560.00 | 18.25 | 18.41 | 18.47 | -0.66 | -3.49% | 692 | 10,909 | 16.78% |
| SPY241220C00565000 | 2024-06-28 3:44PM EDT | 565.00 | 15.81 | 15.72 | 15.77 | -0.91 | -5.44% | 209 | 14,763 | 16.18% |
| SPY241220C00570000 | 2024-06-28 3:59PM EDT | 570.00 | 12.87 | 13.26 | 13.32 | -0.89 | -6.47% | 899 | 12,197 | 15.63% |
| SPY241220C00575000 | 2024-06-28 3:14PM EDT | 575.00 | 10.61 | 11.06 | 11.12 | -1.04 | -8.93% | 443 | 20,597 | 15.11% |
| SPY241220C00580000 | 2024-06-28 3:34PM EDT | 580.00 | 8.56 | 9.12 | 9.18 | -0.97 | -10.18% | 168 | 4,775 | 14.64% |
| SPY241220C00585000 | 2024-06-28 4:12PM EDT | 585.00 | 7.53 | 7.45 | 7.51 | -0.70 | -8.51% | 162 | 15,168 | 14.23% |
| SPY241220C00590000 | 2024-06-28 3:35PM EDT | 590.00 | 6.08 | 6.03 | 6.09 | -0.58 | -8.71% | 116 | 9,187 | 13.88% |
| SPY241220C00595000 | 2024-06-28 3:59PM EDT | 595.00 | 4.68 | 4.85 | 4.90 | -0.53 | -10.17% | 994 | 4,741 | 13.57% |
| SPY241220C00600000 | 2024-06-28 4:00PM EDT | 600.00 | 3.82 | 3.86 | 3.91 | -0.55 | -12.59% | 551 | 21,102 | 13.30% |
| SPY241220C00605000 | 2024-06-28 3:33PM EDT | 605.00 | 3.03 | 3.06 | 3.10 | -0.43 | -12.43% | 709 | 5,846 | 13.07% |
| SPY241220C00610000 | 2024-06-28 3:56PM EDT | 610.00 | 2.39 | 2.41 | 2.44 | -0.36 | -13.09% | 117 | 4,568 | 12.87% |
| SPY241220C00615000 | 2024-06-28 3:56PM EDT | 615.00 | 1.88 | 1.89 | 1.92 | -0.14 | -6.93% | 265 | 1,688 | 12.72% |
| SPY241220C00620000 | 2024-06-28 3:31PM EDT | 620.00 | 1.45 | 1.47 | 1.50 | -0.15 | -9.37% | 44 | 1,703 | 12.59% |
| SPY241220C00625000 | 2024-06-28 4:07PM EDT | 625.00 | 1.16 | 1.16 | 1.18 | -0.24 | -17.14% | 19 | 7,184 | 12.51% |
| SPY241220C00630000 | 2024-06-28 4:00PM EDT | 630.00 | 0.90 | 0.91 | 0.93 | -0.17 | -15.89% | 15 | 2,715 | 12.45% |
| SPY241220C00635000 | 2024-06-28 2:38PM EDT | 635.00 | 0.77 | 0.72 | 0.74 | -0.28 | -26.67% | 18 | 2,240 | 12.44% |
| SPY241220C00640000 | 2024-06-28 2:38PM EDT | 640.00 | 0.62 | 0.58 | 0.60 | -0.04 | -6.06% | 12 | 3,173 | 12.48% |
| SPY241220C00645000 | 2024-06-28 2:38PM EDT | 645.00 | 0.51 | 0.47 | 0.49 | -0.05 | -8.93% | 8 | 3,376 | 12.54% |
| SPY241220C00650000 | 2024-06-28 3:02PM EDT | 650.00 | 0.40 | 0.39 | 0.41 | -0.04 | -9.09% | 1,318 | 3,953 | 12.65% |
| SPY241220C00655000 | 2024-06-28 4:14PM EDT | 655.00 | 0.34 | 0.32 | 0.34 | -0.04 | -10.53% | 16 | 1,686 | 12.73% |
| SPY241220C00660000 | 2024-06-28 2:38PM EDT | 660.00 | 0.30 | 0.27 | 0.29 | -0.10 | -25.00% | 7 | 435 | 12.88% |
| SPY241220C00665000 | 2024-06-28 2:38PM EDT | 665.00 | 0.26 | 0.23 | 0.25 | -0.03 | -10.34% | 7 | 815 | 13.04% |
| SPY241220C00670000 | 2024-06-28 2:38PM EDT | 670.00 | 0.23 | 0.20 | 0.22 | -0.01 | -4.17% | 22 | 1,845 | 13.22% |
| SPY241220C00675000 | 2024-06-28 2:38PM EDT | 675.00 | 0.20 | 0.18 | 0.20 | -0.02 | -9.09% | 7 | 2,511 | 13.45% |
| SPY241220C00680000 | 2024-06-28 3:29PM EDT | 680.00 | 0.18 | 0.16 | 0.18 | -0.02 | -10.00% | 25 | 20,842 | 13.67% |
| SPY241220C00685000 | 2024-06-28 2:38PM EDT | 685.00 | 0.17 | 0.14 | 0.16 | 0.00 | - | 33 | 3,655 | 13.84% |
| SPY241220C00690000 | 2024-06-28 2:38PM EDT | 690.00 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 585 | 2,264 | 14.01% |
| SPY241220C00695000 | 2024-06-28 2:38PM EDT | 695.00 | 0.14 | 0.12 | 0.13 | -0.02 | -12.50% | 8 | 2,440 | 14.26% |
| SPY241220C00700000 | 2024-06-28 2:38PM EDT | 700.00 | 0.13 | 0.11 | 0.12 | +0.01 | +8.33% | 7 | 3,321 | 14.48% |
| SPY241220C00705000 | 2024-06-28 2:38PM EDT | 705.00 | 0.12 | 0.10 | 0.11 | -0.01 | -7.69% | 6 | 1,170 | 14.70% |
| SPY241220C00710000 | 2024-06-28 3:03PM EDT | 710.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 7 | 628 | 15.04% |
| SPY241220C00715000 | 2024-06-28 2:38PM EDT | 715.00 | 0.11 | 0.08 | 0.10 | +0.01 | +10.00% | 10 | 2,232 | 15.24% |
| SPY241220C00720000 | 2024-06-28 2:38PM EDT | 720.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 15 | 87,574 | 15.58% |
| SPY241220C00725000 | 2024-06-28 2:38PM EDT | 725.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 7 | 317 | 15.72% |
| SPY241220C00730000 | 2024-06-28 2:38PM EDT | 730.00 | 0.09 | 0.07 | 0.08 | +0.01 | +12.50% | 6 | 2,851 | 15.87% |
| SPY241220C00735000 | 2024-06-28 2:38PM EDT | 735.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 6 | 534 | 16.19% |
| SPY241220C00740000 | 2024-06-28 2:38PM EDT | 740.00 | 0.08 | 0.06 | 0.07 | -0.01 | -11.11% | 6 | 590 | 16.31% |
| SPY241220C00745000 | 2024-06-28 2:38PM EDT | 745.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 6 | 305 | 16.60% |
| SPY241220C00750000 | 2024-06-28 2:38PM EDT | 750.00 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 5 | 54 | 16.65% |
| SPY241220C00755000 | 2024-06-28 2:38PM EDT | 755.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 5 | 285 | 16.99% |
| SPY241220C00760000 | 2024-06-28 2:38PM EDT | 760.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 5 | 45 | 17.29% |
| SPY241220C00765000 | 2024-06-28 2:38PM EDT | 765.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 5 | 52 | 17.29% |
| SPY241220C00770000 | 2024-06-28 2:52PM EDT | 770.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 110 | 1,217 | 17.58% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220P00120000 | 2024-06-28 3:40PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 438 | 53,977 | 50.00% |
| SPY241220P00130000 | 2024-06-28 2:38PM EDT | 130.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 362 | 19,713 | 66.41% |
| SPY241220P00140000 | 2024-06-28 2:38PM EDT | 140.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 313 | 11,258 | 63.67% |
| SPY241220P00150000 | 2024-06-28 2:38PM EDT | 150.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 274 | 13,628 | 61.91% |
| SPY241220P00160000 | 2024-06-28 2:38PM EDT | 160.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 239 | 2,840 | 59.96% |
| SPY241220P00170000 | 2024-06-28 2:38PM EDT | 170.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 212 | 8,017 | 58.01% |
| SPY241220P00180000 | 2024-06-28 2:38PM EDT | 180.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 142 | 3,022 | 56.25% |
| SPY241220P00185000 | 2024-06-28 3:51PM EDT | 185.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 96 | 2,051 | 55.27% |
| SPY241220P00190000 | 2024-06-28 2:38PM EDT | 190.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 152 | 9,742 | 54.49% |
| SPY241220P00195000 | 2024-06-28 3:03PM EDT | 195.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 87 | 1,300 | 53.81% |
| SPY241220P00200000 | 2024-06-28 2:46PM EDT | 200.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 1,022 | 9,017 | 52.73% |
| SPY241220P00205000 | 2024-06-28 2:38PM EDT | 205.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 78 | 4,488 | 51.76% |
| SPY241220P00210000 | 2024-06-28 2:38PM EDT | 210.00 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 74 | 2,563 | 51.17% |
| SPY241220P00215000 | 2024-06-28 2:38PM EDT | 215.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 71 | 2,913 | 50.34% |
| SPY241220P00220000 | 2024-06-28 3:51PM EDT | 220.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 148 | 6,598 | 49.85% |
| SPY241220P00225000 | 2024-06-28 3:08PM EDT | 225.00 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 77 | 2,222 | 49.02% |
| SPY241220P00230000 | 2024-06-28 3:51PM EDT | 230.00 | 0.18 | 0.17 | 0.19 | +0.01 | +5.88% | 68 | 3,489 | 48.44% |
| SPY241220P00235000 | 2024-06-28 2:38PM EDT | 235.00 | 0.19 | 0.19 | 0.20 | -0.03 | -13.64% | 56 | 1,199 | 47.56% |
| SPY241220P00240000 | 2024-06-28 2:38PM EDT | 240.00 | 0.21 | 0.20 | 0.22 | +0.01 | +5.00% | 54 | 3,864 | 46.97% |
| SPY241220P00245000 | 2024-06-28 2:38PM EDT | 245.00 | 0.23 | 0.22 | 0.24 | 0.00 | - | 51 | 1,712 | 46.29% |
| SPY241220P00250000 | 2024-06-28 2:56PM EDT | 250.00 | 0.25 | 0.24 | 0.25 | 0.00 | - | 52 | 12,200 | 45.41% |
| SPY241220P00255000 | 2024-06-28 2:38PM EDT | 255.00 | 0.26 | 0.26 | 0.27 | 0.00 | - | 47 | 694 | 44.75% |
| SPY241220P00260000 | 2024-06-28 2:38PM EDT | 260.00 | 0.28 | 0.28 | 0.29 | -0.04 | -12.50% | 46 | 4,906 | 44.07% |
| SPY241220P00265000 | 2024-06-28 2:38PM EDT | 265.00 | 0.30 | 0.29 | 0.31 | -0.04 | -11.76% | 44 | 6,542 | 43.36% |
| SPY241220P00270000 | 2024-06-28 3:40PM EDT | 270.00 | 0.32 | 0.31 | 0.33 | 0.00 | - | 46 | 10,596 | 42.65% |
| SPY241220P00275000 | 2024-06-28 2:38PM EDT | 275.00 | 0.34 | 0.33 | 0.35 | -0.01 | -2.86% | 41 | 9,864 | 41.92% |
| SPY241220P00280000 | 2024-06-28 2:38PM EDT | 280.00 | 0.35 | 0.35 | 0.37 | -0.02 | -5.41% | 39 | 4,306 | 41.19% |
| SPY241220P00285000 | 2024-06-28 3:03PM EDT | 285.00 | 0.37 | 0.38 | 0.39 | -0.01 | -2.63% | 91 | 5,408 | 40.45% |
| SPY241220P00290000 | 2024-06-28 3:03PM EDT | 290.00 | 0.41 | 0.40 | 0.42 | 0.00 | - | 40 | 5,561 | 39.84% |
| SPY241220P00295000 | 2024-06-28 3:03PM EDT | 295.00 | 0.43 | 0.43 | 0.44 | -0.01 | -2.27% | 56 | 4,325 | 39.09% |
| SPY241220P00300000 | 2024-06-28 2:38PM EDT | 300.00 | 0.45 | 0.45 | 0.47 | -0.01 | -2.17% | 51 | 14,659 | 38.45% |
| SPY241220P00305000 | 2024-06-28 3:40PM EDT | 305.00 | 0.48 | 0.48 | 0.50 | -0.02 | -4.00% | 36 | 2,927 | 37.81% |
| SPY241220P00310000 | 2024-06-28 2:38PM EDT | 310.00 | 0.51 | 0.51 | 0.53 | -0.02 | -3.77% | 32 | 3,934 | 37.13% |
| SPY241220P00315000 | 2024-06-28 2:38PM EDT | 315.00 | 0.54 | 0.54 | 0.56 | -0.02 | -3.57% | 34 | 3,212 | 36.48% |
| SPY241220P00320000 | 2024-06-28 3:03PM EDT | 320.00 | 0.58 | 0.58 | 0.59 | -0.01 | -1.69% | 46 | 32,744 | 35.79% |
| SPY241220P00325000 | 2024-06-28 2:38PM EDT | 325.00 | 0.60 | 0.61 | 0.63 | -0.03 | -4.76% | 30 | 8,279 | 35.18% |
| SPY241220P00330000 | 2024-06-28 3:03PM EDT | 330.00 | 0.65 | 0.65 | 0.66 | -0.02 | -2.99% | 44 | 15,704 | 34.49% |
| SPY241220P00335000 | 2024-06-28 2:38PM EDT | 335.00 | 0.68 | 0.69 | 0.70 | -0.03 | -4.23% | 27 | 6,948 | 33.86% |
| SPY241220P00340000 | 2024-06-28 3:03PM EDT | 340.00 | 0.72 | 0.73 | 0.74 | -0.03 | -4.00% | 36 | 10,089 | 33.23% |
| SPY241220P00345000 | 2024-06-28 2:38PM EDT | 345.00 | 0.76 | 0.77 | 0.79 | -0.05 | -6.17% | 103 | 6,410 | 32.64% |
| SPY241220P00350000 | 2024-06-28 4:02PM EDT | 350.00 | 0.81 | 0.81 | 0.83 | -0.02 | -2.41% | 60 | 22,105 | 31.97% |
| SPY241220P00355000 | 2024-06-28 2:38PM EDT | 355.00 | 0.85 | 0.86 | 0.88 | -0.06 | -6.59% | 45 | 9,211 | 31.36% |
| SPY241220P00360000 | 2024-06-28 2:38PM EDT | 360.00 | 0.90 | 0.91 | 0.93 | -0.04 | -4.26% | 98 | 10,504 | 30.74% |
| SPY241220P00365000 | 2024-06-28 3:03PM EDT | 365.00 | 0.96 | 0.97 | 0.98 | -0.03 | -3.03% | 61 | 5,895 | 30.10% |
| SPY241220P00370000 | 2024-06-28 3:03PM EDT | 370.00 | 1.02 | 1.02 | 1.04 | -0.03 | -2.86% | 31 | 12,286 | 29.51% |
| SPY241220P00375000 | 2024-06-28 4:09PM EDT | 375.00 | 1.08 | 1.08 | 1.10 | -0.06 | -5.26% | 35 | 11,018 | 28.90% |
| SPY241220P00380000 | 2024-06-28 3:56PM EDT | 380.00 | 1.14 | 1.14 | 1.16 | -0.03 | -2.56% | 134 | 26,527 | 28.28% |
| SPY241220P00385000 | 2024-06-28 3:03PM EDT | 385.00 | 1.21 | 1.21 | 1.23 | -0.03 | -2.42% | 34 | 15,359 | 27.69% |
| SPY241220P00390000 | 2024-06-28 2:38PM EDT | 390.00 | 1.27 | 1.28 | 1.30 | -0.03 | -2.31% | 29 | 21,448 | 27.08% |
| SPY241220P00395000 | 2024-06-28 3:03PM EDT | 395.00 | 1.36 | 1.36 | 1.38 | -0.04 | -2.86% | 29 | 9,796 | 26.49% |
| SPY241220P00400000 | 2024-06-28 3:20PM EDT | 400.00 | 1.45 | 1.44 | 1.46 | -0.02 | -1.36% | 227 | 72,320 | 25.89% |
| SPY241220P00405000 | 2024-06-28 2:38PM EDT | 405.00 | 1.52 | 1.53 | 1.55 | -0.06 | -3.80% | 19 | 14,945 | 25.31% |
| SPY241220P00410000 | 2024-06-28 2:38PM EDT | 410.00 | 1.60 | 1.63 | 1.65 | -0.08 | -4.76% | 19 | 15,178 | 24.73% |
| SPY241220P00415000 | 2024-06-28 3:29PM EDT | 415.00 | 1.73 | 1.73 | 1.75 | -0.04 | -2.26% | 33 | 17,714 | 24.15% |
| SPY241220P00420000 | 2024-06-28 3:50PM EDT | 420.00 | 1.82 | 1.84 | 1.86 | -0.04 | -2.15% | 61 | 24,255 | 23.57% |
| SPY241220P00425000 | 2024-06-28 3:11PM EDT | 425.00 | 1.96 | 1.96 | 1.99 | -0.03 | -1.51% | 22 | 19,459 | 23.02% |
| SPY241220P00430000 | 2024-06-28 2:38PM EDT | 430.00 | 2.08 | 2.10 | 2.12 | -0.07 | -3.26% | 67 | 12,755 | 22.45% |
| SPY241220P00435000 | 2024-06-28 2:38PM EDT | 435.00 | 2.23 | 2.24 | 2.27 | -0.11 | -4.70% | 64 | 16,170 | 21.90% |
| SPY241220P00440000 | 2024-06-28 2:42PM EDT | 440.00 | 2.38 | 2.40 | 2.43 | -0.06 | -2.46% | 70 | 21,540 | 21.34% |
| SPY241220P00445000 | 2024-06-28 2:38PM EDT | 445.00 | 2.56 | 2.58 | 2.61 | -0.07 | -2.66% | 19 | 17,208 | 20.81% |
| SPY241220P00450000 | 2024-06-28 3:46PM EDT | 450.00 | 2.76 | 2.78 | 2.80 | -0.01 | -0.36% | 468 | 31,570 | 20.26% |
| SPY241220P00455000 | 2024-06-28 4:09PM EDT | 455.00 | 3.01 | 2.99 | 3.02 | +0.05 | +1.69% | 426 | 26,660 | 19.73% |
| SPY241220P00460000 | 2024-06-28 4:14PM EDT | 460.00 | 3.26 | 3.23 | 3.26 | -0.01 | -0.31% | 121,066 | 136,283 | 19.21% |
| SPY241220P00465000 | 2024-06-28 2:38PM EDT | 465.00 | 3.48 | 3.50 | 3.52 | +0.03 | +0.87% | 37 | 10,418 | 18.67% |
| SPY241220P00470000 | 2024-06-28 3:12PM EDT | 470.00 | 3.88 | 3.79 | 3.82 | +0.08 | +2.11% | 50,466 | 65,908 | 18.16% |
| SPY241220P00475000 | 2024-06-28 3:31PM EDT | 475.00 | 4.15 | 4.12 | 4.15 | 0.00 | - | 258 | 42,892 | 17.66% |
| SPY241220P00480000 | 2024-06-28 3:32PM EDT | 480.00 | 4.60 | 4.48 | 4.52 | +0.13 | +2.91% | 631 | 25,022 | 17.15% |
| SPY241220P00485000 | 2024-06-28 3:31PM EDT | 485.00 | 5.00 | 4.89 | 4.92 | +0.20 | +4.17% | 85 | 6,897 | 16.64% |
| SPY241220P00490000 | 2024-06-28 4:07PM EDT | 490.00 | 5.39 | 5.34 | 5.38 | +0.09 | +1.70% | 284 | 32,578 | 16.14% |
| SPY241220P00495000 | 2024-06-28 3:59PM EDT | 495.00 | 5.98 | 5.85 | 5.89 | +0.19 | +3.28% | 80 | 9,294 | 15.63% |
| SPY241220P00500000 | 2024-06-28 4:08PM EDT | 500.00 | 6.47 | 6.42 | 6.45 | +0.23 | +3.69% | 184,560 | 24,581 | 15.12% |
| SPY241220P00505000 | 2024-06-28 4:11PM EDT | 505.00 | 7.06 | 7.05 | 7.09 | +0.23 | +3.37% | 1,322 | 12,849 | 14.62% |
| SPY241220P00510000 | 2024-06-28 4:07PM EDT | 510.00 | 7.81 | 7.75 | 7.80 | +0.31 | +4.13% | 243 | 11,983 | 14.12% |
| SPY241220P00515000 | 2024-06-28 4:07PM EDT | 515.00 | 8.59 | 8.54 | 8.59 | -0.12 | -1.38% | 70 | 5,144 | 13.60% |
| SPY241220P00520000 | 2024-06-28 4:00PM EDT | 520.00 | 9.56 | 9.43 | 9.48 | +0.44 | +4.82% | 1,108 | 12,947 | 13.08% |
| SPY241220P00525000 | 2024-06-28 3:48PM EDT | 525.00 | 10.36 | 10.42 | 10.47 | +0.31 | +3.08% | 443 | 7,861 | 12.55% |
| SPY241220P00530000 | 2024-06-28 3:05PM EDT | 530.00 | 11.83 | 11.53 | 11.59 | +0.53 | +4.69% | 834 | 37,280 | 12.01% |
| SPY241220P00535000 | 2024-06-28 3:09PM EDT | 535.00 | 13.12 | 12.77 | 12.84 | +0.76 | +6.15% | 431 | 11,901 | 11.45% |
| SPY241220P00540000 | 2024-06-28 4:00PM EDT | 540.00 | 14.41 | 14.17 | 14.23 | +0.78 | +5.72% | 1,340 | 13,570 | 10.86% |
| SPY241220P00545000 | 2024-06-28 3:43PM EDT | 545.00 | 16.19 | 15.74 | 15.82 | +1.08 | +7.15% | 430 | 7,093 | 10.27% |
| SPY241220P00550000 | 2024-06-28 4:14PM EDT | 550.00 | 17.57 | 17.52 | 17.60 | +0.67 | +3.96% | 1,004 | 8,785 | 9.62% |
| SPY241220P00555000 | 2024-06-28 3:55PM EDT | 555.00 | 19.66 | 19.53 | 19.61 | +0.67 | +3.53% | 496 | 4,280 | 8.93% |
| SPY241220P00560000 | 2024-06-28 3:32PM EDT | 560.00 | 22.56 | 21.81 | 21.90 | +1.25 | +5.87% | 46 | 1,930 | 8.18% |
| SPY241220P00565000 | 2024-06-28 1:50PM EDT | 565.00 | 23.91 | 24.38 | 24.55 | -0.65 | -2.65% | 22 | 177 | 7.35% |
| SPY241220P00570000 | 2024-06-28 2:55PM EDT | 570.00 | 27.67 | 27.10 | 28.02 | +0.53 | +1.95% | 30 | 285 | 6.81% |
| SPY241220P00575000 | 2024-06-28 1:34PM EDT | 575.00 | 32.28 | 30.54 | 31.34 | +0.71 | +2.25% | 441 | 335 | 5.27% |
| SPY241220P00580000 | 2024-06-26 11:04AM EDT | 580.00 | 36.05 | 34.53 | 35.61 | 0.00 | - | 1 | 14 | 0.00% |
| SPY241220P00585000 | 2024-06-28 3:22PM EDT | 585.00 | 40.28 | 39.22 | 40.74 | +1.11 | +2.83% | 1 | 2 | 0.00% |
| SPY241220P00590000 | 2024-06-27 12:54PM EDT | 590.00 | 44.15 | 44.20 | 45.74 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00595000 | 2024-06-27 4:06PM EDT | 595.00 | 46.76 | 49.21 | 50.75 | -1.87 | -3.85% | 1 | 4 | 0.00% |
| SPY241220P00600000 | 2024-06-28 3:22PM EDT | 600.00 | 54.92 | 54.20 | 55.75 | +0.68 | +1.25% | 1 | 4 | 0.00% |
| SPY241220P00605000 | 2024-06-27 4:06PM EDT | 605.00 | 58.66 | 59.20 | 60.76 | 0.00 | - | 2 | 0 | 5.18% |
| SPY241220P00610000 | 2024-04-10 1:04PM EDT | 610.00 | 96.99 | 88.63 | 89.82 | 0.00 | - | 2 | 0 | 31.62% |
| SPY241220P00615000 | 2024-03-25 3:55PM EDT | 615.00 | 95.07 | 109.59 | 112.95 | 0.00 | - | 2 | 0 | 45.29% |
| SPY241220P00620000 | 2024-05-15 3:40PM EDT | 620.00 | 90.83 | 77.93 | 79.37 | 0.00 | - | 1 | 1 | 15.79% |
| SPY241220P00625000 | 2024-05-15 3:40PM EDT | 625.00 | 95.85 | 82.92 | 84.37 | 0.00 | - | 1 | 0 | 16.46% |
| SPY241220P00630000 | 2024-02-12 3:16PM EDT | 630.00 | 128.75 | 114.15 | 115.55 | 0.00 | - | 2 | 0 | 39.47% |
| SPY241220P00635000 | 2024-03-08 12:35PM EDT | 635.00 | 120.65 | 116.10 | 117.33 | 0.00 | - | 15 | 0 | 38.01% |
| SPY241220P00640000 | 2024-06-26 12:12PM EDT | 640.00 | 94.97 | 94.37 | 95.70 | 0.00 | - | 12 | 0 | 0.00% |
| SPY241220P00645000 | 2024-02-06 10:35AM EDT | 645.00 | 151.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00650000 | 2024-06-21 11:11AM EDT | 650.00 | 105.14 | 104.15 | 105.81 | 0.00 | - | 10 | 0 | 9.89% |
| SPY241220P00655000 | 2023-11-21 4:07PM EDT | 655.00 | 201.02 | 180.75 | 183.53 | 0.00 | - | 1 | 0 | 72.59% |
| SPY241220P00660000 | 2023-10-25 3:30PM EDT | 660.00 | 241.84 | 202.00 | 207.00 | 0.00 | - | 1 | 0 | 85.06% |
| SPY241220P00665000 | 2023-02-14 11:38AM EDT | 665.00 | 253.21 | 270.00 | 274.50 | 0.00 | - | 2 | 0 | 127.99% |
| SPY241220P00670000 | 2023-02-03 2:46PM EDT | 670.00 | 258.08 | 263.50 | 268.50 | 0.00 | - | 2 | 0 | 121.22% |
| SPY241220P00675000 | 2022-02-15 11:34AM EDT | 675.00 | 229.10 | 238.00 | 243.00 | 0.00 | - | - | 5 | 101.64% |
| SPY241220P00680000 | 2022-04-05 3:39PM EDT | 680.00 | 229.51 | 263.50 | 268.50 | 0.00 | - | 2 | 5 | 116.18% |
| SPY241220P00690000 | 2022-06-24 3:33PM EDT | 690.00 | 302.00 | 292.72 | 297.50 | 0.00 | - | 20 | 0 | 130.69% |
| SPY241220P00695000 | 2024-02-05 1:59PM EDT | 695.00 | 201.65 | 183.48 | 185.09 | 0.00 | - | 1 | 0 | 52.80% |
| SPY241220P00700000 | 2024-04-19 10:21AM EDT | 700.00 | 201.59 | 169.97 | 171.41 | 0.00 | - | 1 | 0 | 38.97% |
| SPY241220P00705000 | 2023-10-10 11:16AM EDT | 705.00 | 268.70 | 266.23 | 269.97 | 0.00 | - | 1 | 0 | 104.95% |
| SPY241220P00710000 | 2023-10-25 4:10PM EDT | 710.00 | 291.43 | 252.00 | 257.00 | 0.00 | - | 2 | 0 | 93.34% |
| SPY241220P00715000 | 2024-02-02 5:14PM EDT | 715.00 | 220.73 | 201.73 | 203.24 | 0.00 | - | 1 | 0 | 54.29% |
| SPY241220P00720000 | 2024-06-27 3:57PM EDT | 720.00 | 174.16 | 174.37 | 175.68 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241220P00725000 | 2024-06-27 3:57PM EDT | 725.00 | 179.20 | 179.03 | 180.93 | 0.00 | - | 2 | 0 | 17.04% |
| SPY241220P00745000 | 2024-06-21 3:43PM EDT | 745.00 | 200.54 | 199.39 | 200.71 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00750000 | 2024-06-21 3:43PM EDT | 750.00 | 205.58 | 204.39 | 205.71 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.