Mercados españoles cerrados
S&P 500
4.565,99 +11,10 (+0,24%) Nasdaq
14.302,78 +21,03 (+0,15%) NIKKEI 225
33.321,22 -87,17 (-0,26%) Dólar/Euro
1,0987 -0,0012 (-0,11%) Petróleo Brent
82,67 +0,99 (+1,21%) Bitcoin EUR
34.462,55 -58,00 (-0,17%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:55PM EST. Mercado abierto.
Llamadaspara29 de noviembre de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231129C00400000 | 2023-11-29 11:41AM EST | 400.00 | 55.47 | 55.78 | 56.29 | +1.37 | +2.53% | 121 | 130 | 120.12% |
| SPY231129C00420000 | 2023-11-29 12:50PM EST | 420.00 | 36.23 | 35.68 | 36.27 | +0.46 | +1.29% | 15 | 17 | 79.30% |
| SPY231129C00426000 | 2023-11-29 11:17AM EST | 426.00 | 29.22 | 29.72 | 30.27 | +0.16 | +0.55% | 7 | 7 | 67.58% |
| SPY231129C00428000 | 2023-11-29 9:32AM EST | 428.00 | 29.37 | 27.68 | 28.26 | +3.39 | +13.05% | 1 | 55 | 63.09% |
| SPY231129C00430000 | 2023-11-29 1:36PM EST | 430.00 | 25.85 | 25.68 | 26.27 | +1.50 | +6.16% | 104 | 130 | 59.77% |
| SPY231129C00431000 | 2023-11-29 12:08PM EST | 431.00 | 24.74 | 24.71 | 25.31 | +1.00 | +4.21% | 22 | 22 | 60.16% |
| SPY231129C00439000 | 2023-11-29 11:13AM EST | 439.00 | 16.68 | 16.79 | 17.27 | +1.64 | +10.90% | 86 | 95 | 41.80% |
| SPY231129C00440000 | 2023-11-29 1:17PM EST | 440.00 | 15.90 | 15.67 | 16.27 | +1.47 | +10.19% | 74 | 154 | 39.75% |
| SPY231129C00441000 | 2023-11-29 11:52AM EST | 441.00 | 14.44 | 14.69 | 15.26 | -0.76 | -5.00% | 15 | 20 | 37.31% |
| SPY231129C00442000 | 2023-11-29 11:41AM EST | 442.00 | 14.20 | 13.68 | 14.26 | +1.71 | +13.69% | 4 | 42 | 35.25% |
| SPY231129C00443000 | 2023-11-29 11:37AM EST | 443.00 | 12.49 | 12.54 | 13.13 | +1.05 | +9.18% | 9 | 863 | 24.22% |
| SPY231129C00444000 | 2023-11-29 10:04AM EST | 444.00 | 13.79 | 11.68 | 12.34 | +3.34 | +31.96% | 16 | 62 | 34.08% |
| SPY231129C00445000 | 2023-11-29 12:48PM EST | 445.00 | 11.25 | 10.77 | 11.27 | +1.25 | +12.50% | 39 | 176 | 29.40% |
| SPY231129C00446000 | 2023-11-29 12:43PM EST | 446.00 | 10.01 | 9.86 | 10.28 | +1.04 | +11.59% | 22 | 27 | 27.64% |
| SPY231129C00447000 | 2023-11-29 1:17PM EST | 447.00 | 9.04 | 8.83 | 9.26 | +1.19 | +15.16% | 44 | 80 | 24.71% |
| SPY231129C00448000 | 2023-11-29 12:44PM EST | 448.00 | 8.24 | 7.63 | 8.26 | +1.14 | +16.06% | 143 | 435 | 22.56% |
| SPY231129C00449000 | 2023-11-29 1:35PM EST | 449.00 | 6.82 | 6.95 | 7.26 | +0.78 | +12.91% | 130 | 448 | 20.36% |
| SPY231129C00450000 | 2023-11-29 1:36PM EST | 450.00 | 5.90 | 5.84 | 6.10 | +0.84 | +16.60% | 881 | 1,120 | 0.00% |
| SPY231129C00451000 | 2023-11-29 1:21PM EST | 451.00 | 4.97 | 4.84 | 5.28 | +0.87 | +21.22% | 389 | 1,011 | 16.31% |
| SPY231129C00452000 | 2023-11-29 1:34PM EST | 452.00 | 3.85 | 3.80 | 3.94 | +0.68 | +21.45% | 849 | 3,296 | 0.00% |
| SPY231129C00453000 | 2023-11-29 1:37PM EST | 453.00 | 2.94 | 2.87 | 2.96 | +0.62 | +26.72% | 2,957 | 4,644 | 0.00% |
| SPY231129C00454000 | 2023-11-29 1:38PM EST | 454.00 | 2.12 | 2.03 | 2.13 | +0.54 | +34.18% | 10,919 | 10,803 | 5.08% |
| SPY231129C00455000 | 2023-11-29 1:39PM EST | 455.00 | 1.21 | 1.15 | 1.21 | +0.27 | +28.72% | 100,159 | 15,115 | 4.79% |
| SPY231129C00456000 | 2023-11-29 1:40PM EST | 456.00 | 0.52 | 0.48 | 0.50 | +0.02 | +4.00% | 253,734 | 13,177 | 4.64% |
| SPY231129C00457000 | 2023-11-29 1:39PM EST | 457.00 | 0.14 | 0.13 | 0.14 | -0.08 | -36.36% | 388,059 | 13,196 | 4.74% |
| SPY231129C00458000 | 2023-11-29 1:39PM EST | 458.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 353,051 | 12,440 | 5.03% |
| SPY231129C00459000 | 2023-11-29 1:38PM EST | 459.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 154,655 | 9,492 | 6.54% |
| SPY231129C00460000 | 2023-11-29 1:39PM EST | 460.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 85,013 | 11,859 | 7.42% |
| SPY231129C00461000 | 2023-11-29 1:26PM EST | 461.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28,314 | 3,982 | 9.18% |
| SPY231129C00462000 | 2023-11-29 1:38PM EST | 462.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,643 | 2,424 | 10.74% |
| SPY231129C00463000 | 2023-11-29 1:10PM EST | 463.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,898 | 1,814 | 12.31% |
| SPY231129C00464000 | 2023-11-29 11:30AM EST | 464.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 387 | 620 | 13.67% |
| SPY231129C00465000 | 2023-11-29 1:24PM EST | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 229 | 977 | 6.25% |
| SPY231129C00466000 | 2023-11-29 1:20PM EST | 466.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 131 | 16.80% |
| SPY231129C00467000 | 2023-11-29 1:40PM EST | 467.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 374 | 654 | 18.36% |
| SPY231129C00468000 | 2023-11-29 12:21PM EST | 468.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 393 | 498 | 19.92% |
| SPY231129C00470000 | 2023-11-29 10:39AM EST | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 2,624 | 22.66% |
| SPY231129C00471000 | 2023-11-28 2:30PM EST | 471.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 504 | 24.22% |
| SPY231129C00476000 | 2023-11-29 10:15AM EST | 476.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 401 | 31.25% |
| SPY231129C00477000 | 2023-11-28 1:33PM EST | 477.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 32.03% |
| SPY231129C00478000 | 2023-11-29 10:15AM EST | 478.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 282 | 33.59% |
| SPY231129C00480000 | 2023-11-24 10:26AM EST | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 828 | 36.72% |
| SPY231129C00490000 | 2023-11-22 9:49AM EST | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 112 | 49.22% |
| SPY231129C00500000 | 2023-11-21 3:50PM EST | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 234 | 264 | 57.81% |
Ventaspara29 de noviembre de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231129P00393000 | 2023-11-24 9:54AM EST | 393.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 219 | 219 | 50.00% |
| SPY231129P00400000 | 2023-11-27 9:40AM EST | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 226 | 81.25% |
| SPY231129P00410000 | 2023-11-27 11:09AM EST | 410.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 221 | 67.19% |
| SPY231129P00411000 | 2023-11-24 10:59AM EST | 411.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 85 | 75 | 65.63% |
| SPY231129P00413000 | 2023-11-24 9:38AM EST | 413.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 62.50% |
| SPY231129P00420000 | 2023-11-28 3:28PM EST | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 567 | 53.13% |
| SPY231129P00422000 | 2023-11-28 11:35AM EST | 422.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 43 | 50.00% |
| SPY231129P00423000 | 2023-11-29 11:10AM EST | 423.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 51.56% |
| SPY231129P00424000 | 2023-11-28 12:19PM EST | 424.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 58 | 50.00% |
| SPY231129P00425000 | 2023-11-28 3:14PM EST | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 74 | 25.00% |
| SPY231129P00430000 | 2023-11-28 4:13PM EST | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 217 | 1,614 | 41.41% |
| SPY231129P00436000 | 2023-11-29 11:30AM EST | 436.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 283 | 32.81% |
| SPY231129P00437000 | 2023-11-29 9:30AM EST | 437.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 551 | 25.00% |
| SPY231129P00438000 | 2023-11-29 9:41AM EST | 438.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 2,821 | 29.69% |
| SPY231129P00439000 | 2023-11-29 10:15AM EST | 439.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 1,822 | 28.13% |
| SPY231129P00440000 | 2023-11-29 9:35AM EST | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,556 | 26.56% |
| SPY231129P00441000 | 2023-11-29 9:44AM EST | 441.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,270 | 25.00% |
| SPY231129P00442000 | 2023-11-29 10:44AM EST | 442.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 4,852 | 23.44% |
| SPY231129P00443000 | 2023-11-29 1:07PM EST | 443.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 89 | 16,299 | 22.27% |
| SPY231129P00444000 | 2023-11-29 1:04PM EST | 444.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 71 | 6,317 | 20.70% |
| SPY231129P00445000 | 2023-11-29 1:24PM EST | 445.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 279 | 7,447 | 19.14% |
| SPY231129P00446000 | 2023-11-29 1:35PM EST | 446.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 470 | 7,491 | 12.50% |
| SPY231129P00447000 | 2023-11-29 1:40PM EST | 447.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13,147 | 4,666 | 16.02% |
| SPY231129P00448000 | 2023-11-29 1:33PM EST | 448.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7,162 | 25,283 | 14.45% |
| SPY231129P00449000 | 2023-11-29 1:36PM EST | 449.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5,497 | 24,189 | 12.89% |
| SPY231129P00450000 | 2023-11-29 1:35PM EST | 450.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8,556 | 25,965 | 11.33% |
| SPY231129P00451000 | 2023-11-29 1:39PM EST | 451.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 9,927 | 12,933 | 10.55% |
| SPY231129P00452000 | 2023-11-29 1:37PM EST | 452.00 | 0.01 | 0.01 | 0.02 | -0.14 | -93.33% | 55,561 | 41,725 | 8.79% |
| SPY231129P00453000 | 2023-11-29 1:40PM EST | 453.00 | 0.01 | 0.01 | 0.02 | -0.27 | -96.43% | 73,914 | 18,197 | 7.03% |
| SPY231129P00454000 | 2023-11-29 1:39PM EST | 454.00 | 0.04 | 0.04 | 0.05 | -0.47 | -92.16% | 151,588 | 19,690 | 6.15% |
| SPY231129P00455000 | 2023-11-29 1:40PM EST | 455.00 | 0.13 | 0.12 | 0.13 | -0.75 | -85.23% | 249,393 | 7,887 | 5.27% |
| SPY231129P00456000 | 2023-11-29 1:40PM EST | 456.00 | 0.42 | 0.45 | 0.46 | -1.02 | -70.83% | 350,994 | 9,454 | 5.40% |
| SPY231129P00457000 | 2023-11-29 1:39PM EST | 457.00 | 1.07 | 1.06 | 1.10 | -1.10 | -50.69% | 212,090 | 1,696 | 5.69% |
| SPY231129P00458000 | 2023-11-29 1:37PM EST | 458.00 | 1.98 | 1.96 | 2.06 | -1.01 | -33.78% | 96,154 | 540 | 8.11% |
| SPY231129P00459000 | 2023-11-29 1:33PM EST | 459.00 | 3.12 | 2.91 | 3.02 | -0.86 | -21.61% | 12,277 | 62 | 9.96% |
| SPY231129P00460000 | 2023-11-29 1:35PM EST | 460.00 | 4.28 | 3.83 | 4.18 | -0.46 | -9.70% | 2,936 | 79 | 15.63% |
| SPY231129P00461000 | 2023-11-29 1:35PM EST | 461.00 | 4.95 | 4.73 | 5.18 | -1.34 | -21.30% | 406 | 11 | 18.21% |
| SPY231129P00462000 | 2023-11-29 11:43AM EST | 462.00 | 6.26 | 5.72 | 6.19 | -0.89 | -12.45% | 857 | 694 | 20.95% |
| SPY231129P00463000 | 2023-11-29 1:40PM EST | 463.00 | 6.90 | 6.90 | 7.18 | -2.02 | -22.65% | 309 | 0 | 23.17% |
| SPY231129P00465000 | 2023-11-29 11:43AM EST | 465.00 | 9.45 | 8.53 | 9.14 | -1.32 | -12.26% | 423 | 0 | 26.81% |
| SPY231129P00470000 | 2023-11-27 9:36AM EST | 470.00 | 15.60 | 13.57 | 14.14 | 0.00 | - | 3 | 0 | 37.50% |
| SPY231129P00480000 | 2023-11-20 4:14PM EST | 480.00 | 26.12 | 23.61 | 24.22 | 0.00 | - | - | 0 | 60.35% |
© 2023 Yahoo. Todos los derechos reservados.