Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0647 -0,0015 (-0,14%) Petróleo Brent
93,56 +0,29 (+0,31%) Oro
1.944,90 -0,70 (-0,04%) Bitcoin EUR
24.827,45 -157,23 (-0,63%)
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:350.00
Llamadaspara25 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929C00350000 | 2023-09-21 2:25PM EDT | 2023-09-29 | 84.00 | 80.78 | 81.62 | 0.00 | - | 4 | 14 | 93.07% |
| SPY231006C00350000 | 2023-09-15 1:41PM EDT | 2023-10-06 | 95.06 | 81.19 | 82.16 | 0.00 | - | - | 1 | 69.58% |
| SPY231013C00350000 | 2023-09-15 10:06AM EDT | 2023-10-13 | 98.40 | 81.52 | 82.50 | 0.00 | - | - | - | 59.09% |
| SPY231020C00350000 | 2023-09-20 10:05AM EDT | 2023-10-20 | 95.67 | 81.97 | 82.95 | 0.00 | - | 2 | 555 | 53.93% |
| SPY231117C00350000 | 2023-09-22 1:44PM EDT | 2023-11-17 | 84.89 | 83.89 | 84.76 | -10.90 | -11.38% | 5 | 392 | 46.37% |
| SPY231215C00350000 | 2023-09-21 2:50PM EDT | 2023-12-15 | 88.30 | 85.72 | 86.67 | -0.74 | -0.83% | 1 | 1,275 | 42.41% |
| SPY231229C00350000 | 2023-09-18 3:32PM EDT | 2023-12-29 | 99.04 | 85.79 | 86.93 | 0.00 | - | 2 | 331 | 39.78% |
| SPY240119C00350000 | 2023-09-21 1:33PM EDT | 2024-01-19 | 90.75 | 86.61 | 87.75 | 0.00 | - | 5 | 670 | 37.59% |
| SPY240315C00350000 | 2023-09-21 12:55PM EDT | 2024-03-15 | 94.28 | 90.68 | 91.90 | 0.00 | - | 1 | 276 | 36.74% |
| SPY240328C00350000 | 2023-09-22 3:52PM EDT | 2024-03-28 | 91.01 | 90.86 | 92.31 | -20.97 | -18.73% | 12 | 648 | 35.96% |
| SPY240621C00350000 | 2023-09-21 2:55PM EDT | 2024-06-21 | 100.01 | 96.13 | 97.93 | 0.00 | - | 3 | 2,499 | 35.38% |
| SPY240628C00350000 | 2023-09-22 1:35PM EDT | 2024-06-28 | 98.08 | 96.21 | 98.13 | -15.92 | -13.96% | 1 | 53 | 35.12% |
| SPY240920C00350000 | 2023-09-22 1:36PM EDT | 2024-09-20 | 102.66 | 100.73 | 103.02 | -1.84 | -1.76% | 17 | 115 | 34.71% |
| SPY241220C00350000 | 2023-09-22 12:16PM EDT | 2024-12-20 | 108.00 | 105.08 | 107.83 | -2.66 | -2.40% | 1 | 415 | 34.36% |
| SPY250117C00350000 | 2023-09-22 10:38AM EDT | 2025-01-17 | 109.12 | 104.50 | 109.50 | +0.87 | +0.80% | 1 | 103 | 34.45% |
| SPY250321C00350000 | 2023-09-21 11:36AM EDT | 2025-03-21 | 113.83 | 108.00 | 113.00 | 0.00 | - | 14 | 28 | 34.55% |
| SPY250620C00350000 | 2023-09-08 10:47AM EDT | 2025-06-20 | 125.50 | 112.00 | 116.50 | 0.00 | - | 1 | 13 | 33.94% |
| SPY251219C00350000 | 2023-09-21 3:29PM EDT | 2025-12-19 | 121.38 | 118.50 | 123.50 | 0.00 | - | 29 | 276 | 33.34% |
Ventaspara25 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929P00350000 | 2023-09-22 4:02PM EDT | 2023-09-29 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 360 | 19,401 | 59.38% |
| SPY231006P00350000 | 2023-09-22 9:34AM EDT | 2023-10-06 | 0.08 | 0.08 | 0.10 | +0.01 | +14.29% | 7 | 284 | 46.19% |
| SPY231013P00350000 | 2023-09-22 3:14PM EDT | 2023-10-13 | 0.12 | 0.14 | 0.15 | -0.03 | -20.00% | 1 | 269 | 39.26% |
| SPY231020P00350000 | 2023-09-22 3:53PM EDT | 2023-10-20 | 0.21 | 0.21 | 0.22 | -0.01 | -4.55% | 208 | 29,794 | 35.60% |
| SPY231027P00350000 | 2023-09-22 3:50PM EDT | 2023-10-27 | 0.27 | 0.27 | 0.28 | -0.03 | -10.00% | 55 | 736 | 32.86% |
| SPY231117P00350000 | 2023-09-22 4:10PM EDT | 2023-11-17 | 0.54 | 0.54 | 0.56 | -0.05 | -8.47% | 368 | 9,503 | 28.93% |
| SPY231215P00350000 | 2023-09-22 3:53PM EDT | 2023-12-15 | 1.04 | 1.03 | 1.04 | -0.04 | -3.70% | 254 | 46,594 | 26.49% |
| SPY231229P00350000 | 2023-09-22 2:30PM EDT | 2023-12-29 | 1.25 | 1.24 | 1.27 | -0.05 | -3.85% | 24 | 12,723 | 25.54% |
| SPY240119P00350000 | 2023-09-22 4:07PM EDT | 2024-01-19 | 1.72 | 1.68 | 1.71 | -0.03 | -1.71% | 1,517 | 30,734 | 24.75% |
| SPY240315P00350000 | 2023-09-22 2:47PM EDT | 2024-03-15 | 2.88 | 2.71 | 3.00 | -0.01 | -0.35% | 69 | 8,389 | 23.47% |
| SPY240328P00350000 | 2023-09-22 3:52PM EDT | 2024-03-28 | 3.27 | 3.00 | 3.47 | -0.03 | -0.91% | 28 | 1,499 | 23.57% |
| SPY240621P00350000 | 2023-09-22 2:55PM EDT | 2024-06-21 | 4.97 | 4.70 | 5.28 | +0.02 | +0.40% | 25 | 15,277 | 22.18% |
| SPY240628P00350000 | 2023-09-22 1:20PM EDT | 2024-06-28 | 4.95 | 4.70 | 5.62 | -0.07 | -1.39% | 1 | 896 | 22.35% |
| SPY240920P00350000 | 2023-09-22 4:00PM EDT | 2024-09-20 | 6.90 | 6.71 | 7.17 | +0.13 | +1.92% | 254 | 5,674 | 21.28% |
| SPY241220P00350000 | 2023-09-22 3:39PM EDT | 2024-12-20 | 8.80 | 8.40 | 9.00 | -0.10 | -1.12% | 121 | 18,103 | 20.68% |
| SPY250117P00350000 | 2023-09-22 2:58PM EDT | 2025-01-17 | 9.20 | 8.47 | 9.42 | +0.14 | +1.55% | 4 | 2,380 | 20.43% |
| SPY250321P00350000 | 2023-09-22 4:04PM EDT | 2025-03-21 | 10.25 | 9.00 | 10.50 | +1.03 | +11.17% | 2 | 667 | 20.04% |
| SPY250620P00350000 | 2023-09-22 3:50PM EDT | 2025-06-20 | 11.90 | 10.00 | 12.50 | +1.66 | +16.21% | 1 | 192 | 19.93% |
| SPY251219P00350000 | 2023-09-22 1:09PM EDT | 2025-12-19 | 14.06 | 12.50 | 15.00 | -0.54 | -3.70% | 8 | 1,740 | 19.03% |
| SPY260116P00350000 | 2023-09-21 4:10PM EDT | 2026-01-16 | 14.00 | 12.50 | 15.50 | 0.00 | - | 1 | 6 | 18.99% |
© 2023 Yahoo. Todos los derechos reservados.
