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 junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250620C00150000 | 2024-06-24 9:40AM EDT | 150.00 | 400.14 | 397.11 | 402.00 | 0.00 | - | 1 | 28 | 82.41% |
| SPY250620C00160000 | 2024-03-18 4:02PM EDT | 160.00 | 357.40 | 343.69 | 347.32 | 0.00 | - | 9 | 49 | 0.00% |
| SPY250620C00170000 | 2024-03-15 3:48PM EDT | 170.00 | 345.28 | 345.16 | 348.40 | 0.00 | - | 5 | 26 | 0.00% |
| SPY250620C00175000 | 2023-08-18 10:18AM EDT | 175.00 | 268.96 | 274.00 | 279.00 | 0.00 | - | 18 | 14 | 0.00% |
| SPY250620C00180000 | 2024-05-17 2:49PM EDT | 180.00 | 353.00 | 364.87 | 368.69 | 0.00 | - | 2 | 40 | 61.69% |
| SPY250620C00185000 | 2023-07-03 10:37AM EDT | 185.00 | 267.00 | 270.50 | 275.50 | 0.00 | - | 5 | 7 | 0.00% |
| SPY250620C00190000 | 2023-07-31 3:59PM EDT | 190.00 | 277.00 | 266.50 | 271.50 | 0.00 | - | 1 | 16 | 0.00% |
| SPY250620C00195000 | 2024-05-21 10:48AM EDT | 195.00 | 341.00 | 355.16 | 359.03 | 0.00 | - | 3 | 16 | 73.02% |
| SPY250620C00200000 | 2024-05-20 11:47AM EDT | 200.00 | 335.65 | 352.00 | 357.00 | 0.00 | - | 1 | 89 | 76.44% |
| SPY250620C00205000 | 2024-04-22 12:55PM EDT | 205.00 | 300.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00210000 | 2023-08-03 9:34AM EDT | 210.00 | 249.50 | 248.50 | 253.50 | 0.00 | - | 12 | 91 | 0.00% |
| SPY250620C00215000 | 2023-08-02 2:28PM EDT | 215.00 | 248.00 | 244.00 | 249.00 | 0.00 | - | 1 | 46 | 0.00% |
| SPY250620C00220000 | 2023-10-23 11:18AM EDT | 220.00 | 215.78 | 242.00 | 247.50 | 0.00 | - | 2 | 79 | 0.00% |
| SPY250620C00225000 | 2024-01-19 4:43PM EDT | 225.00 | 266.08 | 280.81 | 284.69 | 0.00 | - | 1 | 17 | 0.00% |
| SPY250620C00230000 | 2024-04-05 3:59PM EDT | 230.00 | 298.98 | 289.00 | 292.13 | 0.00 | - | 1 | 17 | 0.00% |
| SPY250620C00235000 | 2023-08-02 2:26PM EDT | 235.00 | 230.50 | 226.50 | 231.50 | 0.00 | - | - | 2 | 0.00% |
| SPY250620C00240000 | 2023-12-18 10:30AM EDT | 240.00 | 242.49 | 244.05 | 247.91 | 0.00 | - | 10 | 13 | 0.00% |
| SPY250620C00250000 | 2024-06-14 12:12PM EDT | 250.00 | 300.59 | 303.26 | 307.02 | 0.00 | - | 700 | 709 | 62.39% |
| SPY250620C00255000 | 2024-05-24 9:30AM EDT | 255.00 | 282.00 | 298.62 | 302.43 | 0.00 | - | 1 | 5 | 61.65% |
| SPY250620C00260000 | 2024-06-07 1:31PM EDT | 260.00 | 286.06 | 293.86 | 297.62 | 0.00 | - | 1 | 6 | 60.64% |
| SPY250620C00265000 | 2024-05-16 2:14PM EDT | 265.00 | 274.71 | 285.00 | 288.81 | 0.00 | - | 1 | 1 | 53.18% |
| SPY250620C00270000 | 2024-06-20 2:09PM EDT | 270.00 | 287.77 | 284.46 | 288.22 | 0.00 | - | 1 | 15 | 58.91% |
| SPY250620C00275000 | 2024-06-28 10:45AM EDT | 275.00 | 284.05 | 279.76 | 283.52 | -0.97 | -0.34% | 4 | 4 | 58.05% |
| SPY250620C00280000 | 2024-06-26 11:45AM EDT | 280.00 | 276.31 | 275.07 | 278.83 | 0.00 | - | 96 | 135 | 57.21% |
| SPY250620C00285000 | 2024-04-02 3:13PM EDT | 285.00 | 247.50 | 231.22 | 234.27 | 0.00 | - | 2 | 4 | 0.00% |
| SPY250620C00290000 | 2024-06-10 3:16PM EDT | 290.00 | 257.25 | 265.68 | 269.44 | 0.00 | - | 1 | 5 | 55.53% |
| SPY250620C00295000 | 2024-05-15 10:01AM EDT | 295.00 | 243.57 | 254.96 | 258.97 | 0.00 | - | 1 | 1 | 49.53% |
| SPY250620C00300000 | 2024-06-26 11:51AM EDT | 300.00 | 258.21 | 256.31 | 260.07 | 0.00 | - | 172 | 120 | 53.89% |
| SPY250620C00305000 | 2024-05-24 2:04PM EDT | 305.00 | 238.23 | 251.87 | 255.68 | 0.00 | - | 3 | 3 | 53.40% |
| SPY250620C00310000 | 2024-01-18 11:58AM EDT | 310.00 | 180.30 | 203.12 | 207.01 | 0.00 | - | 1 | 10 | 0.00% |
| SPY250620C00315000 | 2024-03-19 12:31PM EDT | 315.00 | 218.00 | 200.30 | 203.12 | 0.00 | - | 1 | 8 | 0.00% |
| SPY250620C00320000 | 2024-06-10 2:18PM EDT | 320.00 | 229.01 | 237.61 | 241.37 | 0.00 | - | 2 | 60 | 50.70% |
| SPY250620C00325000 | 2024-06-06 9:30AM EDT | 325.00 | 225.33 | 232.94 | 236.70 | 0.00 | - | 3 | 44 | 51.89% |
| SPY250620C00330000 | 2024-06-24 11:34AM EDT | 330.00 | 231.99 | 228.27 | 232.03 | 0.00 | - | 1 | 8 | 51.06% |
| SPY250620C00335000 | 2024-05-24 9:30AM EDT | 335.00 | 208.58 | 224.02 | 227.71 | 0.00 | - | 1 | 6 | 50.58% |
| SPY250620C00340000 | 2024-06-20 11:47AM EDT | 340.00 | 223.40 | 218.96 | 222.72 | 0.00 | - | 3 | 26 | 49.44% |
| SPY250620C00345000 | 2024-06-17 10:39AM EDT | 345.00 | 212.60 | 214.31 | 218.07 | 0.00 | - | 1 | 9 | 48.64% |
| SPY250620C00350000 | 2024-06-26 11:54AM EDT | 350.00 | 211.99 | 209.66 | 213.43 | 0.00 | - | 1 | 38 | 47.85% |
| SPY250620C00355000 | 2024-05-30 9:30AM EDT | 355.00 | 187.52 | 205.03 | 208.79 | 0.00 | - | 1 | 10 | 47.06% |
| SPY250620C00360000 | 2024-06-21 10:02AM EDT | 360.00 | 202.10 | 200.40 | 204.16 | 0.00 | - | 96 | 392 | 46.28% |
| SPY250620C00365000 | 2024-05-24 10:29AM EDT | 365.00 | 181.40 | 196.39 | 199.96 | 0.00 | - | 5 | 111 | 45.87% |
| SPY250620C00370000 | 2024-05-09 9:52AM EDT | 370.00 | 166.32 | 179.70 | 182.93 | 0.00 | - | 4 | 154 | 33.27% |
| SPY250620C00375000 | 2024-06-28 11:05AM EDT | 375.00 | 191.02 | 186.54 | 190.30 | +13.00 | +7.30% | 1 | 23 | 43.97% |
| SPY250620C00380000 | 2024-06-26 11:45AM EDT | 380.00 | 183.43 | 181.94 | 185.70 | 0.00 | - | 96 | 160 | 43.22% |
| SPY250620C00385000 | 2024-06-24 1:56PM EDT | 385.00 | 180.00 | 177.35 | 181.11 | 0.00 | - | 1 | 409 | 42.47% |
| SPY250620C00390000 | 2024-06-12 12:01PM EDT | 390.00 | 171.22 | 172.83 | 176.53 | 0.00 | - | 10 | 76 | 41.73% |
| SPY250620C00395000 | 2024-06-28 3:18PM EDT | 395.00 | 169.85 | 168.19 | 171.95 | +9.82 | +6.14% | 6 | 29 | 40.99% |
| SPY250620C00400000 | 2024-06-26 11:51AM EDT | 400.00 | 169.72 | 163.63 | 167.39 | +3.95 | +2.38% | 1 | 343 | 40.27% |
| SPY250620C00405000 | 2024-05-31 12:24PM EDT | 405.00 | 136.20 | 159.15 | 162.85 | 0.00 | - | 2 | 5 | 39.55% |
| SPY250620C00410000 | 2024-06-20 10:18AM EDT | 410.00 | 159.11 | 154.55 | 158.32 | 0.00 | - | 1 | 1,011 | 38.84% |
| SPY250620C00415000 | 2024-06-18 12:18PM EDT | 415.00 | 152.20 | 150.10 | 153.80 | 0.00 | - | 1 | 80 | 38.13% |
| SPY250620C00420000 | 2024-06-28 10:07AM EDT | 420.00 | 151.75 | 145.60 | 149.29 | +3.80 | +2.57% | 1 | 1,697 | 37.43% |
| SPY250620C00425000 | 2024-06-26 1:16PM EDT | 425.00 | 143.12 | 141.11 | 144.76 | 0.00 | - | 50 | 114 | 36.70% |
| SPY250620C00430000 | 2024-06-24 11:52AM EDT | 430.00 | 139.76 | 136.65 | 140.27 | 0.00 | - | 2 | 248 | 36.00% |
| SPY250620C00435000 | 2024-06-27 3:29PM EDT | 435.00 | 136.75 | 132.21 | 135.81 | +1.97 | +1.46% | 1 | 203 | 35.32% |
| SPY250620C00440000 | 2024-06-20 3:30PM EDT | 440.00 | 129.11 | 127.80 | 131.35 | 0.00 | - | 1 | 737 | 34.62% |
| SPY250620C00445000 | 2024-06-25 9:43AM EDT | 445.00 | 124.00 | 123.44 | 126.92 | 0.00 | - | 1 | 474 | 33.94% |
| SPY250620C00450000 | 2024-06-26 1:23PM EDT | 450.00 | 121.25 | 119.11 | 122.53 | 0.00 | - | 10 | 1,602 | 33.28% |
| SPY250620C00455000 | 2024-06-28 10:05AM EDT | 455.00 | 120.60 | 114.80 | 118.14 | +5.34 | +4.63% | 4 | 2,185 | 32.61% |
| SPY250620C00460000 | 2024-06-28 11:14AM EDT | 460.00 | 114.43 | 110.53 | 113.80 | +1.93 | +1.72% | 8 | 357 | 31.95% |
| SPY250620C00465000 | 2024-06-24 10:50AM EDT | 465.00 | 109.00 | 106.29 | 109.49 | 0.00 | - | 1 | 611 | 31.31% |
| SPY250620C00470000 | 2024-06-27 1:15PM EDT | 470.00 | 104.62 | 102.08 | 105.21 | 0.00 | - | 4 | 506 | 30.67% |
| SPY250620C00475000 | 2024-06-28 9:53AM EDT | 475.00 | 102.00 | 97.91 | 100.97 | +1.60 | +1.59% | 1 | 1,057 | 30.05% |
| SPY250620C00480000 | 2024-06-27 2:38PM EDT | 480.00 | 95.40 | 93.78 | 96.76 | 0.00 | - | 1 | 564 | 29.42% |
| SPY250620C00485000 | 2024-06-28 1:53PM EDT | 485.00 | 91.72 | 89.70 | 92.60 | -0.82 | -0.89% | 2 | 3,138 | 28.81% |
| SPY250620C00490000 | 2024-06-28 1:20PM EDT | 490.00 | 88.42 | 85.65 | 88.49 | +0.43 | +0.49% | 35 | 1,228 | 28.21% |
| SPY250620C00495000 | 2024-06-28 9:51AM EDT | 495.00 | 85.83 | 81.65 | 84.41 | +2.53 | +3.04% | 3 | 361 | 27.61% |
| SPY250620C00500000 | 2024-06-28 3:16PM EDT | 500.00 | 78.58 | 77.70 | 80.38 | -1.29 | -1.62% | 14 | 4,143 | 27.02% |
| SPY250620C00505000 | 2024-06-27 1:25PM EDT | 505.00 | 76.21 | 73.80 | 76.39 | 0.00 | - | 9 | 601 | 26.43% |
| SPY250620C00510000 | 2024-06-28 2:59PM EDT | 510.00 | 71.22 | 69.95 | 72.46 | -0.70 | -0.97% | 10 | 4,548 | 25.85% |
| SPY250620C00515000 | 2024-06-28 3:00PM EDT | 515.00 | 67.39 | 66.16 | 68.59 | -1.49 | -2.16% | 10 | 1,514 | 25.28% |
| SPY250620C00520000 | 2024-06-28 2:55PM EDT | 520.00 | 63.70 | 62.42 | 64.76 | +0.12 | +0.19% | 13 | 1,622 | 24.70% |
| SPY250620C00525000 | 2024-06-28 2:55PM EDT | 525.00 | 59.96 | 58.75 | 61.01 | -0.04 | -0.07% | 4 | 2,936 | 24.14% |
| SPY250620C00530000 | 2024-06-28 10:58AM EDT | 530.00 | 58.84 | 55.14 | 57.32 | +2.34 | +4.14% | 18 | 1,945 | 23.58% |
| SPY250620C00535000 | 2024-06-28 2:49PM EDT | 535.00 | 52.49 | 51.69 | 53.70 | -1.51 | -2.80% | 15 | 1,577 | 23.03% |
| SPY250620C00540000 | 2024-06-28 3:08PM EDT | 540.00 | 47.90 | 48.22 | 50.15 | -2.40 | -4.77% | 25 | 4,233 | 22.48% |
| SPY250620C00545000 | 2024-06-28 3:31PM EDT | 545.00 | 45.20 | 45.64 | 45.80 | -1.77 | -3.77% | 34 | 2,445 | 21.52% |
| SPY250620C00550000 | 2024-06-28 4:10PM EDT | 550.00 | 42.41 | 42.30 | 42.46 | -0.73 | -1.69% | 104 | 6,538 | 21.01% |
| SPY250620C00555000 | 2024-06-28 9:47AM EDT | 555.00 | 40.97 | 39.06 | 39.21 | +0.95 | +2.37% | 3 | 5,268 | 20.50% |
| SPY250620C00560000 | 2024-06-28 3:57PM EDT | 560.00 | 35.50 | 35.92 | 36.06 | -1.67 | -4.49% | 84 | 5,046 | 19.99% |
| SPY250620C00565000 | 2024-06-28 1:46PM EDT | 565.00 | 32.89 | 32.88 | 33.03 | -0.90 | -2.66% | 11 | 3,770 | 19.50% |
| SPY250620C00570000 | 2024-06-28 3:44PM EDT | 570.00 | 30.15 | 29.97 | 30.11 | -0.42 | -1.37% | 56 | 2,259 | 19.01% |
| SPY250620C00575000 | 2024-06-28 4:14PM EDT | 575.00 | 27.26 | 27.22 | 27.33 | -0.54 | -1.94% | 315 | 5,700 | 18.54% |
| SPY250620C00580000 | 2024-06-28 3:39PM EDT | 580.00 | 24.31 | 24.59 | 24.69 | -0.82 | -3.26% | 58 | 6,882 | 18.09% |
| SPY250620C00585000 | 2024-06-28 3:04PM EDT | 585.00 | 22.01 | 22.11 | 22.21 | -0.70 | -3.08% | 10 | 714 | 17.65% |
| SPY250620C00590000 | 2024-06-28 1:26PM EDT | 590.00 | 20.65 | 19.78 | 19.88 | +0.30 | +1.47% | 12 | 4,736 | 17.24% |
| SPY250620C00595000 | 2024-06-28 2:42PM EDT | 595.00 | 17.79 | 17.60 | 17.68 | -0.39 | -2.15% | 12 | 5,038 | 16.83% |
| SPY250620C00600000 | 2024-06-28 3:59PM EDT | 600.00 | 15.42 | 15.59 | 15.67 | -0.83 | -5.11% | 58 | 4,103 | 16.45% |
| SPY250620C00605000 | 2024-06-27 3:43PM EDT | 605.00 | 14.28 | 13.75 | 13.84 | 0.00 | - | 3 | 3,585 | 16.10% |
| SPY250620C00610000 | 2024-06-27 10:28AM EDT | 610.00 | 13.14 | 12.06 | 12.13 | 0.00 | - | 7 | 5,033 | 15.75% |
| SPY250620C00615000 | 2024-06-28 2:47PM EDT | 615.00 | 10.64 | 10.54 | 10.64 | -0.64 | -5.67% | 1 | 5,850 | 15.46% |
| SPY250620C00620000 | 2024-06-28 3:27PM EDT | 620.00 | 9.17 | 9.17 | 9.26 | -0.50 | -5.17% | 10 | 7,077 | 15.17% |
| SPY250620C00625000 | 2024-06-28 1:53PM EDT | 625.00 | 8.27 | 7.95 | 8.03 | -0.26 | -3.05% | 460 | 12,103 | 14.90% |
| SPY250620C00630000 | 2024-06-28 4:01PM EDT | 630.00 | 6.81 | 6.87 | 6.94 | -0.60 | -8.10% | 1,974 | 5,086 | 14.66% |
| SPY250620C00635000 | 2024-06-28 4:04PM EDT | 635.00 | 5.91 | 5.91 | 5.98 | -0.37 | -5.89% | 352 | 7,076 | 14.43% |
| SPY250620C00640000 | 2024-06-28 3:21PM EDT | 640.00 | 5.07 | 5.07 | 5.15 | -0.33 | -6.11% | 13 | 7,111 | 14.24% |
| SPY250620C00645000 | 2024-06-28 4:11PM EDT | 645.00 | 4.37 | 4.34 | 4.40 | -0.31 | -6.62% | 135 | 10,833 | 14.04% |
| SPY250620C00650000 | 2024-06-28 3:03PM EDT | 650.00 | 3.74 | 3.70 | 3.76 | -0.19 | -4.83% | 122 | 11,174 | 13.88% |
| SPY250620C00655000 | 2024-06-28 3:43PM EDT | 655.00 | 3.17 | 3.15 | 3.20 | -0.23 | -6.76% | 24 | 9,877 | 13.72% |
| SPY250620C00660000 | 2024-06-28 3:43PM EDT | 660.00 | 2.69 | 2.68 | 2.72 | -0.18 | -6.27% | 23 | 1,659 | 13.58% |
| SPY250620C00665000 | 2024-06-28 3:03PM EDT | 665.00 | 2.29 | 2.27 | 2.32 | -0.35 | -13.26% | 11 | 248 | 13.47% |
| SPY250620C00670000 | 2024-06-28 3:08PM EDT | 670.00 | 1.95 | 1.93 | 1.97 | -0.52 | -21.05% | 11 | 86 | 13.36% |
| SPY250620C00675000 | 2024-06-28 3:31PM EDT | 675.00 | 1.64 | 1.64 | 1.68 | -0.29 | -15.03% | 5 | 322 | 13.27% |
| SPY250620C00680000 | 2024-06-28 4:07PM EDT | 680.00 | 1.39 | 1.39 | 1.43 | -0.21 | -13.13% | 12 | 329 | 13.20% |
| SPY250620C00685000 | 2024-06-28 3:31PM EDT | 685.00 | 1.17 | 1.19 | 1.22 | -0.24 | -17.02% | 1 | 272 | 13.14% |
| SPY250620C00690000 | 2024-06-27 4:06PM EDT | 690.00 | 1.14 | 1.01 | 1.05 | 0.00 | - | 3 | 298 | 13.11% |
| SPY250620C00695000 | 2024-06-26 11:56AM EDT | 695.00 | 1.05 | 0.87 | 0.90 | 0.00 | - | 1 | 65 | 13.07% |
| SPY250620C00700000 | 2024-06-28 2:53PM EDT | 700.00 | 0.78 | 0.75 | 0.78 | -0.06 | -7.14% | 33 | 472 | 13.07% |
| SPY250620C00705000 | 2024-06-24 11:22AM EDT | 705.00 | 0.90 | 0.65 | 0.67 | 0.00 | - | 1 | 12 | 13.06% |
| SPY250620C00710000 | 2024-06-28 2:15PM EDT | 710.00 | 0.60 | 0.56 | 0.59 | -0.07 | -10.45% | 15 | 423 | 13.09% |
| SPY250620C00715000 | 2024-06-28 11:17AM EDT | 715.00 | 0.57 | 0.49 | 0.52 | -0.04 | -6.56% | 1 | 527 | 13.12% |
| SPY250620C00720000 | 2024-06-24 12:53PM EDT | 720.00 | 0.59 | 0.43 | 0.46 | 0.00 | - | 45 | 156 | 13.17% |
| SPY250620C00725000 | 2024-06-28 11:08AM EDT | 725.00 | 0.43 | 0.38 | 0.40 | -0.03 | -6.52% | 1 | 210 | 13.18% |
| SPY250620C00730000 | 2024-06-25 1:19PM EDT | 730.00 | 0.40 | 0.34 | 0.36 | 0.00 | - | 1 | 73 | 13.26% |
| SPY250620C00735000 | 2024-06-27 2:11PM EDT | 735.00 | 0.34 | 0.30 | 0.32 | 0.00 | - | 4 | 11 | 13.31% |
| SPY250620C00740000 | 2024-06-28 3:18PM EDT | 740.00 | 0.28 | 0.27 | 0.29 | -0.03 | -9.68% | 7 | 79 | 13.39% |
| SPY250620C00745000 | 2024-06-28 9:30AM EDT | 745.00 | 0.29 | 0.24 | 0.26 | -0.06 | -17.14% | 1 | 100 | 13.45% |
| SPY250620C00750000 | 2024-06-27 3:22PM EDT | 750.00 | 0.26 | 0.21 | 0.24 | +0.01 | +4.00% | 8 | 1,608 | 13.56% |
| SPY250620C00755000 | 2024-06-17 9:48AM EDT | 755.00 | 0.26 | 0.19 | 0.22 | 0.00 | - | 2 | 32 | 13.66% |
| SPY250620C00760000 | 2024-06-28 1:23PM EDT | 760.00 | 0.20 | 0.17 | 0.20 | -0.01 | -4.76% | 5 | 21 | 13.75% |
| SPY250620C00765000 | 2024-06-27 2:08PM EDT | 765.00 | 0.18 | 0.16 | 0.18 | 0.00 | - | 8 | 56 | 13.81% |
| SPY250620C00770000 | 2024-06-28 10:42AM EDT | 770.00 | 0.18 | 0.15 | 0.17 | -0.04 | -18.18% | 400 | 73 | 13.94% |
| SPY250620C00775000 | 2024-06-28 3:59PM EDT | 775.00 | 0.13 | 0.15 | 0.20 | -0.04 | -23.53% | 10 | 168 | 14.43% |
| SPY250620C00780000 | 2024-06-26 4:06PM EDT | 780.00 | 0.16 | 0.12 | 0.14 | 0.00 | - | 5 | 192 | 14.09% |
| SPY250620C00785000 | 2024-06-27 11:42AM EDT | 785.00 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 1 | 15,086 | 14.19% |
| SPY250620C00790000 | 2024-05-28 11:11AM EDT | 790.00 | 0.09 | 0.12 | 0.16 | 0.00 | - | 89 | 89 | 14.73% |
| SPY250620C00795000 | 2024-06-28 12:41PM EDT | 795.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 1 | 85 | 14.36% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250620P00150000 | 2024-06-26 9:50AM EDT | 150.00 | 0.22 | 0.23 | 0.24 | -0.02 | -8.33% | 1 | 17,115 | 50.98% |
| SPY250620P00155000 | 2024-06-26 1:03PM EDT | 155.00 | 0.27 | 0.25 | 0.26 | 0.00 | - | 4 | 84 | 50.15% |
| SPY250620P00160000 | 2024-06-28 10:34AM EDT | 160.00 | 0.26 | 0.27 | 0.28 | 0.00 | - | 5 | 496 | 49.46% |
| SPY250620P00165000 | 2024-06-28 10:49AM EDT | 165.00 | 0.28 | 0.29 | 0.31 | -0.01 | -3.45% | 9 | 285 | 48.83% |
| SPY250620P00170000 | 2024-06-26 1:06PM EDT | 170.00 | 0.33 | 0.31 | 0.33 | 0.00 | - | 2 | 119 | 48.02% |
| SPY250620P00175000 | 2024-06-26 1:06PM EDT | 175.00 | 0.34 | 0.33 | 0.35 | 0.00 | - | 1 | 531 | 47.22% |
| SPY250620P00180000 | 2024-06-28 11:37AM EDT | 180.00 | 0.35 | 0.36 | 0.37 | -0.01 | -2.78% | 6 | 410 | 46.41% |
| SPY250620P00185000 | 2024-06-26 1:06PM EDT | 185.00 | 0.41 | 0.38 | 0.40 | 0.00 | - | 1 | 41 | 45.75% |
| SPY250620P00190000 | 2024-06-18 1:34PM EDT | 190.00 | 0.44 | 0.41 | 0.43 | 0.00 | - | 2 | 39 | 45.07% |
| SPY250620P00195000 | 2024-06-18 1:34PM EDT | 195.00 | 0.45 | 0.43 | 0.45 | 0.00 | - | 2 | 58 | 44.29% |
| SPY250620P00200000 | 2024-06-28 10:48AM EDT | 200.00 | 0.45 | 0.46 | 0.48 | -0.03 | -6.25% | 9 | 2,691 | 43.60% |
| SPY250620P00205000 | 2024-06-20 12:37PM EDT | 205.00 | 0.57 | 0.49 | 0.51 | 0.00 | - | 1 | 62 | 42.92% |
| SPY250620P00210000 | 2024-06-18 1:36PM EDT | 210.00 | 0.54 | 0.52 | 0.54 | 0.00 | - | 2 | 62 | 42.25% |
| SPY250620P00215000 | 2024-06-18 1:36PM EDT | 215.00 | 0.59 | 0.55 | 0.57 | 0.00 | - | 1 | 23 | 41.58% |
| SPY250620P00220000 | 2024-06-17 11:27AM EDT | 220.00 | 0.60 | 0.59 | 0.61 | 0.00 | - | 4 | 148 | 40.98% |
| SPY250620P00225000 | 2024-06-24 11:24AM EDT | 225.00 | 0.69 | 0.62 | 0.64 | 0.00 | - | 1 | 180 | 40.30% |
| SPY250620P00230000 | 2024-06-26 12:42PM EDT | 230.00 | 0.69 | 0.66 | 0.68 | 0.00 | - | 2 | 50 | 39.70% |
| SPY250620P00235000 | 2024-06-17 10:10AM EDT | 235.00 | 0.76 | 0.70 | 0.72 | 0.00 | - | 1 | 261 | 39.09% |
| SPY250620P00240000 | 2024-06-28 4:14PM EDT | 240.00 | 0.74 | 0.74 | 0.76 | -0.08 | -9.76% | 225 | 361 | 38.48% |
| SPY250620P00245000 | 2024-06-27 9:33AM EDT | 245.00 | 0.78 | 0.78 | 0.80 | 0.00 | - | 1 | 27 | 37.87% |
| SPY250620P00250000 | 2024-06-28 3:17PM EDT | 250.00 | 0.82 | 0.83 | 0.85 | -0.01 | -1.20% | 96 | 787 | 37.32% |
| SPY250620P00255000 | 2024-06-24 9:52AM EDT | 255.00 | 0.97 | 0.87 | 0.90 | 0.00 | - | 4 | 101 | 36.76% |
| SPY250620P00260000 | 2024-06-24 2:49PM EDT | 260.00 | 0.88 | 0.92 | 0.94 | -0.13 | -12.87% | 1 | 902 | 36.13% |
| SPY250620P00265000 | 2024-06-27 9:39AM EDT | 265.00 | 0.98 | 0.97 | 0.99 | 0.00 | - | 4 | 120 | 35.57% |
| SPY250620P00270000 | 2024-06-28 12:47PM EDT | 270.00 | 1.02 | 1.03 | 1.05 | 0.00 | - | 6 | 358 | 35.05% |
| SPY250620P00275000 | 2024-06-26 12:59PM EDT | 275.00 | 1.11 | 1.08 | 1.10 | 0.00 | - | 1 | 763 | 34.47% |
| SPY250620P00280000 | 2024-06-18 2:32PM EDT | 280.00 | 1.19 | 1.14 | 1.16 | 0.00 | - | 5 | 1,001 | 33.94% |
| SPY250620P00285000 | 2024-06-28 3:55PM EDT | 285.00 | 1.21 | 1.20 | 1.22 | -0.09 | -6.92% | 3 | 180 | 33.40% |
| SPY250620P00290000 | 2024-06-20 11:42AM EDT | 290.00 | 1.36 | 1.26 | 1.28 | 0.00 | - | 1 | 3,492 | 32.85% |
| SPY250620P00295000 | 2024-05-31 10:17AM EDT | 295.00 | 1.60 | 1.32 | 1.34 | 0.00 | - | 10 | 420 | 32.30% |
| SPY250620P00300000 | 2024-06-28 10:53AM EDT | 300.00 | 1.33 | 1.39 | 1.40 | -0.06 | -4.32% | 69 | 4,089 | 31.75% |
| SPY250620P00305000 | 2024-06-28 9:36AM EDT | 305.00 | 1.42 | 1.46 | 1.48 | -0.13 | -8.39% | 1 | 402 | 31.27% |
| SPY250620P00310000 | 2024-06-25 9:44AM EDT | 310.00 | 1.65 | 1.53 | 1.55 | 0.00 | - | 169 | 244 | 30.74% |
| SPY250620P00315000 | 2024-06-27 11:29AM EDT | 315.00 | 1.64 | 1.61 | 1.62 | 0.00 | - | 169 | 780 | 30.21% |
| SPY250620P00320000 | 2024-06-28 4:10PM EDT | 320.00 | 1.69 | 1.69 | 1.70 | -0.05 | -2.87% | 1 | 638 | 29.70% |
| SPY250620P00325000 | 2024-06-24 2:37PM EDT | 325.00 | 1.93 | 1.77 | 1.79 | 0.00 | - | 2 | 882 | 29.22% |
| SPY250620P00330000 | 2024-06-28 10:02AM EDT | 330.00 | 1.80 | 1.86 | 1.87 | -0.08 | -4.26% | 6 | 4,889 | 28.70% |
| SPY250620P00335000 | 2024-06-27 3:20PM EDT | 335.00 | 1.94 | 1.95 | 1.96 | 0.00 | - | 2 | 3,593 | 28.21% |
| SPY250620P00340000 | 2024-06-28 3:31PM EDT | 340.00 | 2.06 | 2.04 | 2.06 | -0.14 | -6.36% | 5 | 8,573 | 27.72% |
| SPY250620P00345000 | 2024-06-24 9:43AM EDT | 345.00 | 2.37 | 2.14 | 2.16 | 0.00 | - | 3 | 9,827 | 27.24% |
| SPY250620P00350000 | 2024-06-28 2:31PM EDT | 350.00 | 2.23 | 2.25 | 2.27 | -0.09 | -3.88% | 1 | 10,597 | 26.77% |
| SPY250620P00355000 | 2024-06-28 2:57PM EDT | 355.00 | 2.35 | 2.36 | 2.38 | -0.25 | -9.62% | 6 | 10,165 | 26.29% |
| SPY250620P00360000 | 2024-06-28 10:12AM EDT | 360.00 | 2.37 | 2.48 | 2.50 | -0.11 | -4.44% | 4 | 5,782 | 25.82% |
| SPY250620P00365000 | 2024-06-24 10:13AM EDT | 365.00 | 2.80 | 2.61 | 2.64 | 0.00 | - | 1 | 901 | 25.39% |
| SPY250620P00370000 | 2024-06-28 12:55PM EDT | 370.00 | 2.71 | 2.74 | 2.77 | -0.08 | -2.87% | 33 | 3,412 | 24.92% |
| SPY250620P00375000 | 2024-06-28 10:10AM EDT | 375.00 | 2.77 | 2.88 | 2.92 | -0.18 | -6.10% | 1 | 3,052 | 24.49% |
| SPY250620P00380000 | 2024-06-28 3:20PM EDT | 380.00 | 3.01 | 3.04 | 3.07 | -0.15 | -4.75% | 6 | 3,571 | 24.04% |
| SPY250620P00385000 | 2024-06-27 10:06AM EDT | 385.00 | 3.12 | 3.20 | 3.23 | -0.14 | -4.29% | 2 | 14,120 | 23.59% |
| SPY250620P00390000 | 2024-06-28 1:24PM EDT | 390.00 | 3.35 | 3.37 | 3.41 | -0.10 | -2.90% | 43 | 3,032 | 23.17% |
| SPY250620P00395000 | 2024-06-28 10:12AM EDT | 395.00 | 3.40 | 3.56 | 3.60 | -0.46 | -11.92% | 1 | 821 | 22.74% |
| SPY250620P00400000 | 2024-06-28 2:49PM EDT | 400.00 | 3.76 | 3.76 | 3.79 | -0.01 | -0.27% | 29 | 8,146 | 22.31% |
| SPY250620P00405000 | 2024-06-28 2:34PM EDT | 405.00 | 3.95 | 3.97 | 4.00 | +0.02 | +0.51% | 398 | 2,157 | 21.88% |
| SPY250620P00410000 | 2024-06-28 3:32PM EDT | 410.00 | 4.25 | 4.20 | 4.23 | +0.06 | +1.43% | 161 | 8,312 | 21.47% |
| SPY250620P00415000 | 2024-06-28 2:36PM EDT | 415.00 | 4.40 | 4.44 | 4.48 | -0.18 | -3.93% | 7 | 872 | 21.07% |
| SPY250620P00420000 | 2024-06-28 11:01AM EDT | 420.00 | 4.80 | 4.70 | 4.74 | +0.01 | +0.21% | 9 | 2,520 | 20.66% |
| SPY250620P00425000 | 2024-06-28 1:59PM EDT | 425.00 | 4.90 | 4.99 | 5.02 | -0.24 | -4.67% | 5 | 4,858 | 20.26% |
| SPY250620P00430000 | 2024-06-28 2:36PM EDT | 430.00 | 5.37 | 5.29 | 5.33 | +0.06 | +1.13% | 40 | 2,193 | 19.88% |
| SPY250620P00435000 | 2024-06-28 2:47PM EDT | 435.00 | 5.76 | 5.61 | 5.65 | +0.14 | +2.49% | 7 | 3,790 | 19.48% |
| SPY250620P00440000 | 2024-06-28 3:39PM EDT | 440.00 | 6.00 | 5.96 | 6.00 | +0.09 | +1.52% | 46 | 4,962 | 19.09% |
| SPY250620P00445000 | 2024-06-28 3:11PM EDT | 445.00 | 6.34 | 6.34 | 6.38 | +0.09 | +1.44% | 37 | 2,646 | 18.71% |
| SPY250620P00450000 | 2024-06-28 3:44PM EDT | 450.00 | 6.71 | 6.74 | 6.78 | -0.01 | -0.15% | 37 | 7,869 | 18.33% |
| SPY250620P00455000 | 2024-06-28 3:49PM EDT | 455.00 | 7.14 | 7.18 | 7.22 | +0.09 | +1.28% | 262 | 4,323 | 17.96% |
| SPY250620P00460000 | 2024-06-28 4:02PM EDT | 460.00 | 7.72 | 7.64 | 7.69 | +0.08 | +1.05% | 368 | 2,451 | 17.58% |
| SPY250620P00465000 | 2024-06-28 4:01PM EDT | 465.00 | 8.23 | 8.15 | 8.20 | +0.10 | +1.23% | 566 | 643 | 17.21% |
| SPY250620P00470000 | 2024-06-28 1:42PM EDT | 470.00 | 8.55 | 8.69 | 8.74 | -0.10 | -1.16% | 12 | 6,010 | 16.84% |
| SPY250620P00475000 | 2024-06-28 3:41PM EDT | 475.00 | 9.28 | 9.27 | 9.35 | +0.08 | +0.87% | 37 | 1,108 | 16.49% |
| SPY250620P00480000 | 2024-06-28 3:14PM EDT | 480.00 | 10.00 | 9.90 | 9.97 | +0.17 | +1.73% | 7 | 2,085 | 16.11% |
| SPY250620P00485000 | 2024-06-28 3:32PM EDT | 485.00 | 10.75 | 10.57 | 10.65 | +0.08 | +0.75% | 20 | 1,691 | 15.75% |
| SPY250620P00490000 | 2024-06-28 4:00PM EDT | 490.00 | 11.45 | 11.29 | 11.36 | +0.07 | +0.62% | 331 | 4,502 | 15.37% |
| SPY250620P00495000 | 2024-06-28 12:31PM EDT | 495.00 | 12.14 | 12.07 | 12.14 | +0.02 | +0.17% | 26 | 4,120 | 14.99% |
| SPY250620P00500000 | 2024-06-28 3:01PM EDT | 500.00 | 12.90 | 12.90 | 12.97 | +0.16 | +1.26% | 114 | 10,826 | 14.61% |
| SPY250620P00505000 | 2024-06-28 10:14AM EDT | 505.00 | 12.93 | 13.79 | 13.89 | -0.82 | -5.96% | 13 | 1,005 | 14.25% |
| SPY250620P00510000 | 2024-06-28 3:43PM EDT | 510.00 | 14.68 | 14.74 | 14.84 | +0.09 | +0.62% | 504 | 6,286 | 13.86% |
| SPY250620P00515000 | 2024-06-28 3:51PM EDT | 515.00 | 15.70 | 15.75 | 15.86 | +0.05 | +0.32% | 25 | 9,289 | 13.46% |
| SPY250620P00520000 | 2024-06-28 3:50PM EDT | 520.00 | 16.85 | 16.84 | 16.95 | +0.36 | +2.18% | 17 | 2,419 | 13.06% |
| SPY250620P00525000 | 2024-06-28 3:56PM EDT | 525.00 | 18.20 | 18.00 | 18.12 | +0.55 | +3.12% | 87 | 4,512 | 12.65% |
| SPY250620P00530000 | 2024-06-28 4:10PM EDT | 530.00 | 19.30 | 19.25 | 19.39 | -0.02 | -0.10% | 184 | 8,338 | 12.23% |
| SPY250620P00535000 | 2024-06-28 1:18PM EDT | 535.00 | 20.58 | 20.59 | 20.74 | +0.21 | +1.03% | 60 | 1,885 | 11.80% |
| SPY250620P00540000 | 2024-06-28 3:15PM EDT | 540.00 | 22.07 | 22.03 | 22.19 | +0.38 | +1.75% | 30 | 5,053 | 11.35% |
| SPY250620P00545000 | 2024-06-28 4:10PM EDT | 545.00 | 23.67 | 23.58 | 23.74 | +0.23 | +0.98% | 280 | 1,665 | 10.88% |
| SPY250620P00550000 | 2024-06-28 3:58PM EDT | 550.00 | 25.60 | 25.27 | 25.42 | +0.61 | +2.44% | 351 | 4,251 | 10.40% |
| SPY250620P00555000 | 2024-06-28 3:16PM EDT | 555.00 | 27.17 | 27.10 | 27.25 | +0.38 | +1.42% | 13 | 4,396 | 9.90% |
| SPY250620P00560000 | 2024-06-28 1:28PM EDT | 560.00 | 28.42 | 29.09 | 29.26 | -0.46 | -1.59% | 5 | 1,080 | 9.39% |
| SPY250620P00565000 | 2024-06-28 2:13PM EDT | 565.00 | 30.69 | 31.26 | 31.46 | -1.18 | -3.70% | 94 | 361 | 8.85% |
| SPY250620P00570000 | 2024-06-24 4:00PM EDT | 570.00 | 35.56 | 33.03 | 34.68 | 0.00 | - | 9 | 299 | 8.71% |
| SPY250620P00575000 | 2024-06-28 3:23PM EDT | 575.00 | 36.35 | 36.09 | 36.36 | -0.60 | -1.62% | 8 | 17 | 7.56% |
| SPY250620P00580000 | 2024-06-28 10:51AM EDT | 580.00 | 37.41 | 38.45 | 40.40 | -1.34 | -3.46% | 5 | 5,247 | 7.60% |
| SPY250620P00585000 | 2024-06-21 9:40AM EDT | 585.00 | 44.11 | 41.55 | 43.74 | 0.00 | - | 1 | 5 | 7.01% |
| SPY250620P00590000 | 2024-06-21 12:33PM EDT | 590.00 | 46.23 | 44.97 | 47.46 | 0.00 | - | 2 | 7 | 6.42% |
| SPY250620P00595000 | 2024-06-28 10:02AM EDT | 595.00 | 45.97 | 48.84 | 51.67 | -3.23 | -6.57% | 82 | 125 | 5.95% |
| SPY250620P00600000 | 2024-06-28 10:02AM EDT | 600.00 | 50.07 | 53.29 | 56.65 | -2.78 | -5.26% | 81 | 7 | 6.35% |
| SPY250620P00605000 | 2024-06-12 1:15PM EDT | 605.00 | 62.70 | 58.28 | 61.67 | 0.00 | - | 10 | 0 | 6.79% |
| SPY250620P00610000 | 2024-04-04 3:52PM EDT | 610.00 | 95.50 | 97.01 | 98.93 | 0.00 | - | 1 | 0 | 26.67% |
| SPY250620P00615000 | 2024-03-13 3:21PM EDT | 615.00 | 98.44 | 103.01 | 105.09 | 0.00 | - | - | 0 | 27.92% |
| SPY250620P00630000 | 2024-05-17 2:13PM EDT | 630.00 | 102.00 | 87.05 | 90.22 | 0.00 | - | 2 | 0 | 12.76% |
| SPY250620P00635000 | 2023-05-30 2:16PM EDT | 635.00 | 215.50 | 194.00 | 199.00 | 0.00 | - | - | 0 | 64.25% |
| SPY250620P00640000 | 2024-06-05 1:49PM EDT | 640.00 | 106.74 | 93.16 | 96.79 | 0.00 | - | - | 0 | 9.72% |
| SPY250620P00650000 | 2024-05-15 2:08PM EDT | 650.00 | 120.79 | 106.97 | 110.26 | 0.00 | - | 2 | 0 | 14.62% |
| SPY250620P00680000 | 2023-11-27 11:53AM EDT | 680.00 | 224.97 | 201.00 | 206.00 | 0.00 | - | - | 0 | 52.13% |
| SPY250620P00685000 | 2023-12-13 4:35PM EDT | 685.00 | 218.67 | 206.00 | 211.00 | 0.00 | - | 1 | 0 | 52.71% |
| SPY250620P00740000 | 2024-06-21 3:43PM EDT | 740.00 | 195.52 | 192.72 | 197.24 | 0.00 | - | 1 | 0 | 17.24% |
| SPY250620P00745000 | 2024-06-21 3:43PM EDT | 745.00 | 200.56 | 198.14 | 201.92 | 0.00 | - | 1 | 0 | 16.83% |
| SPY250620P00750000 | 2024-03-12 10:04AM EDT | 750.00 | 238.27 | 234.92 | 237.81 | 0.00 | - | - | 0 | 41.46% |
| SPY250620P00785000 | 2024-05-06 3:15PM EDT | 785.00 | 269.75 | 248.80 | 252.63 | 0.00 | - | - | 0 | 31.51% |
© 2024 Yahoo. Todos los derechos reservados.