Mercados españoles cerrados
S&P 500
4.288,39 +0,34 (+0,01%) Nasdaq
13.307,77 +88,45 (+0,67%) NIKKEI 225
31.759,88 -97,72 (-0,31%) Dólar/Euro
1,0484 -0,0091 (-0,86%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.598,52 +718,37 (+2,78%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:340.00
Llamadaspara2 de octubre de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231006C00340000 | 2023-09-21 11:24AM EDT | 2023-10-06 | 94.68 | 87.70 | 87.94 | 0.00 | - | - | 0 | 101.86% |
| SPY231013C00340000 | 2023-09-01 12:09PM EDT | 2023-10-13 | 110.72 | 87.37 | 89.57 | 0.00 | - | 2 | 0 | 77.00% |
| SPY231020C00340000 | 2023-10-02 11:17AM EDT | 2023-10-20 | 88.37 | 88.35 | 88.65 | +3.81 | +4.51% | 2 | 0 | 61.51% |
| SPY231027C00340000 | 2023-09-14 12:55PM EDT | 2023-10-27 | 111.32 | 88.54 | 89.48 | 0.00 | - | - | 5 | 56.87% |
| SPY231103C00340000 | 2023-09-27 3:54PM EDT | 2023-11-03 | 87.98 | 89.01 | 89.86 | 0.00 | - | 2 | 0 | 53.21% |
| SPY231117C00340000 | 2023-10-02 11:17AM EDT | 2023-11-17 | 90.12 | 89.89 | 90.63 | +0.40 | +0.45% | 2 | 0 | 50.03% |
| SPY231215C00340000 | 2023-09-15 11:29AM EDT | 2023-12-15 | 110.13 | 91.55 | 92.65 | 0.00 | - | 7 | 0 | 45.55% |
| SPY231229C00340000 | 2023-09-14 10:04AM EDT | 2023-12-29 | 112.20 | 91.69 | 92.77 | 0.00 | - | 1 | 0 | 42.11% |
| SPY240119C00340000 | 2023-09-28 9:34AM EDT | 2024-01-19 | 91.82 | 92.39 | 93.37 | 0.00 | - | 1 | 0 | 39.17% |
| SPY240315C00340000 | 2023-09-19 11:34AM EDT | 2024-03-15 | 110.65 | 96.42 | 97.38 | 0.00 | - | 2 | 0 | 38.18% |
| SPY240328C00340000 | 2023-09-27 12:58PM EDT | 2024-03-28 | 94.65 | 96.67 | 97.79 | 0.00 | - | 30 | 64 | 37.34% |
| SPY240621C00340000 | 2023-09-22 12:07PM EDT | 2024-06-21 | 108.00 | 101.79 | 103.21 | 0.00 | - | 1 | 0 | 36.58% |
| SPY240628C00340000 | 2023-09-22 9:35AM EDT | 2024-06-28 | 107.20 | 101.87 | 103.38 | 0.00 | - | 14 | 0 | 36.28% |
| SPY240920C00340000 | 2023-10-02 11:03AM EDT | 2024-09-20 | 108.29 | 106.25 | 108.06 | +2.80 | +2.65% | 807 | 0 | 35.70% |
| SPY241220C00340000 | 2023-09-26 1:29PM EDT | 2024-12-20 | 111.45 | 110.49 | 112.68 | 0.00 | - | 1 | 485 | 35.23% |
| SPY250117C00340000 | 2023-09-22 4:04PM EDT | 2025-01-17 | 114.71 | 110.28 | 114.13 | 0.00 | - | 1 | 0 | 35.18% |
| SPY250321C00340000 | 2023-09-22 4:04PM EDT | 2025-03-21 | 118.29 | 113.68 | 117.50 | 0.00 | - | 1 | 0 | 35.23% |
| SPY250620C00340000 | 2023-09-11 3:11PM EDT | 2025-06-20 | 137.13 | 116.50 | 121.50 | 0.00 | - | 1 | 0 | 34.92% |
| SPY251219C00340000 | 2023-09-22 2:46PM EDT | 2025-12-19 | 128.47 | 123.00 | 128.00 | 0.00 | - | 5 | 0 | 34.05% |
| SPY260116C00340000 | 2023-09-22 12:16PM EDT | 2026-01-16 | 132.50 | 123.50 | 128.50 | 0.00 | - | - | 1 | 33.72% |
Ventaspara2 de octubre de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231004P00340000 | 2023-09-29 4:08PM EDT | 2023-10-04 | 0.02 | 0.00 | 0.01 | 0.00 | - | 411 | 0 | 78.13% |
| SPY231006P00340000 | 2023-10-02 4:07PM EDT | 2023-10-06 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 351 | 0 | 67.19% |
| SPY231013P00340000 | 2023-09-29 4:08PM EDT | 2023-10-13 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 20 | 1,125 | 47.46% |
| SPY231020P00340000 | 2023-10-02 3:00PM EDT | 2023-10-20 | 0.09 | 0.07 | 0.08 | -0.03 | -25.00% | 57 | 0 | 40.72% |
| SPY231027P00340000 | 2023-10-02 12:06PM EDT | 2023-10-27 | 0.13 | 0.11 | 0.12 | -0.01 | -7.14% | 80 | 0 | 36.57% |
| SPY231103P00340000 | 2023-10-02 3:59PM EDT | 2023-11-03 | 0.18 | 0.16 | 0.17 | -0.03 | -14.29% | 13 | 0 | 33.99% |
| SPY231117P00340000 | 2023-10-02 2:37PM EDT | 2023-11-17 | 0.34 | 0.31 | 0.32 | 0.00 | - | 57 | 0 | 31.15% |
| SPY231215P00340000 | 2023-10-02 3:43PM EDT | 2023-12-15 | 0.75 | 0.71 | 0.72 | -0.03 | -3.85% | 2,451 | 0 | 28.24% |
| SPY231229P00340000 | 2023-10-02 3:39PM EDT | 2023-12-29 | 0.95 | 0.89 | 0.91 | +0.03 | +3.26% | 628 | 1,953 | 27.09% |
| SPY240119P00340000 | 2023-10-02 3:25PM EDT | 2024-01-19 | 1.40 | 1.28 | 1.30 | +0.03 | +2.19% | 152 | 0 | 26.18% |
| SPY240216P00340000 | 2023-10-02 12:32PM EDT | 2024-02-16 | 1.95 | 1.85 | 1.87 | +0.02 | +1.04% | 3 | - | 25.34% |
| SPY240315P00340000 | 2023-10-02 1:56PM EDT | 2024-03-15 | 2.55 | 2.43 | 2.46 | +0.05 | +2.00% | 17 | 0 | 24.69% |
| SPY240328P00340000 | 2023-09-29 4:08PM EDT | 2024-03-28 | 2.96 | 2.72 | 2.76 | +0.08 | +2.78% | 35 | 3,772 | 24.48% |
| SPY240621P00340000 | 2023-10-02 2:37PM EDT | 2024-06-21 | 4.66 | 4.17 | 4.67 | +0.33 | +7.62% | 7 | 11,150 | 23.35% |
| SPY240628P00340000 | 2023-09-28 9:30AM EDT | 2024-06-28 | 5.16 | 4.32 | 4.85 | 0.00 | - | 4 | 1,694 | 23.31% |
| SPY240920P00340000 | 2023-10-02 3:26PM EDT | 2024-09-20 | 6.42 | 5.92 | 6.52 | +0.12 | +1.90% | 858 | 0 | 22.39% |
| SPY241220P00340000 | 2023-10-02 11:41AM EDT | 2024-12-20 | 8.00 | 8.00 | 8.30 | -0.08 | -0.99% | 12 | 0 | 21.72% |
| SPY250117P00340000 | 2023-10-02 12:07PM EDT | 2025-01-17 | 8.18 | 6.49 | 9.50 | -1.32 | -13.89% | 3 | 1,456 | 22.15% |
| SPY250321P00340000 | 2023-09-29 1:02PM EDT | 2025-03-21 | 9.50 | 7.51 | 10.77 | 0.00 | - | 1 | 0 | 21.83% |
| SPY250620P00340000 | 2023-10-02 9:40AM EDT | 2025-06-20 | 11.02 | 8.50 | 11.47 | -0.81 | -6.85% | 2 | 0 | 20.70% |
| SPY251219P00340000 | 2023-10-02 3:54PM EDT | 2025-12-19 | 13.50 | 11.00 | 13.80 | -0.32 | -2.32% | 182 | 0 | 19.67% |
| SPY260116P00340000 | 2023-10-02 1:12PM EDT | 2026-01-16 | 14.20 | 13.10 | 14.38 | +1.17 | +8.98% | 4 | 3 | 19.69% |
© 2023 Yahoo. Todos los derechos reservados.
