Mercados españoles abiertos en 8 hrs 49 min
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
1,0483 -0,0092 (-0,87%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.154,38 +212,65 (+0,82%)
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:355.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231006C00355000 | 2023-09-22 12:26PM EDT | 2023-10-06 | 79.17 | 72.37 | 73.31 | 0.00 | - | - | 4 | 86.82% |
| SPY231013C00355000 | 2023-09-22 2:22PM EDT | 2023-10-13 | 77.28 | 72.73 | 73.67 | 0.00 | - | - | 0 | 61.79% |
| SPY231020C00355000 | 2023-09-29 3:52PM EDT | 2023-10-20 | 74.95 | 73.17 | 74.11 | 0.00 | - | 2 | 0 | 53.47% |
| SPY231027C00355000 | 2023-09-14 3:08PM EDT | 2023-10-27 | 96.83 | 73.61 | 74.55 | 0.00 | - | - | 0 | 51.77% |
| SPY231117C00355000 | 2023-09-18 9:52AM EDT | 2023-11-17 | 92.07 | 75.17 | 75.90 | 0.00 | - | 2 | 0 | 43.85% |
| SPY231215C00355000 | 2023-10-02 2:27PM EDT | 2023-12-15 | 75.50 | 77.06 | 78.10 | -3.60 | -4.55% | 7 | 0 | 40.39% |
| SPY231229C00355000 | 2023-10-02 11:35AM EDT | 2023-12-29 | 77.42 | 77.28 | 78.30 | -23.21 | -23.06% | 12 | 0 | 37.51% |
| SPY240119C00355000 | 2023-09-29 3:40PM EDT | 2024-01-19 | 78.30 | 78.28 | 79.21 | 0.00 | - | 1 | 0 | 35.46% |
| SPY240315C00355000 | 2023-09-21 2:41PM EDT | 2024-03-15 | 89.27 | 82.62 | 83.54 | 0.00 | - | 1 | 0 | 34.90% |
| SPY240328C00355000 | 2023-09-26 10:00AM EDT | 2024-03-28 | 85.23 | 82.97 | 84.02 | 0.00 | - | 14 | 0 | 34.21% |
| SPY240621C00355000 | 2023-09-27 3:36PM EDT | 2024-06-21 | 88.82 | 88.63 | 89.94 | 0.00 | - | 1 | 0 | 33.96% |
| SPY240628C00355000 | 2023-10-02 11:36AM EDT | 2024-06-28 | 89.63 | 88.75 | 90.14 | -23.71 | -20.92% | 1 | 5 | 33.70% |
| SPY240920C00355000 | 2023-09-29 3:49PM EDT | 2024-09-20 | 94.25 | 93.61 | 95.28 | 0.00 | - | 2 | 0 | 33.50% |
| SPY241220C00355000 | 2023-09-27 1:40PM EDT | 2024-12-20 | 94.60 | 98.31 | 100.35 | 0.00 | - | 7 | 1,689 | 33.34% |
| SPY250117C00355000 | 2023-09-26 1:42PM EDT | 2025-01-17 | 99.50 | 97.00 | 102.00 | 0.00 | - | 2 | 0 | 33.41% |
| SPY250321C00355000 | 2023-09-05 9:30AM EDT | 2025-03-21 | 123.69 | 101.00 | 106.00 | 0.00 | - | 1 | 0 | 33.80% |
| SPY250620C00355000 | 2023-08-01 3:41PM EDT | 2025-06-20 | 135.00 | 124.50 | 129.50 | 0.00 | - | - | 1 | 44.04% |
| SPY251219C00355000 | 2023-09-26 3:51PM EDT | 2025-12-19 | 113.57 | 112.00 | 117.00 | 0.00 | - | 38 | 0 | 32.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231004P00355000 | 2023-10-02 2:11PM EDT | 2023-10-04 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 135 | 0 | 65.63% |
| SPY231006P00355000 | 2023-10-02 3:48PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 134 | 0 | 55.47% |
| SPY231013P00355000 | 2023-09-29 2:49PM EDT | 2023-10-13 | 0.10 | 0.05 | 0.06 | 0.00 | - | 63 | 0 | 41.02% |
| SPY231020P00355000 | 2023-10-02 3:34PM EDT | 2023-10-20 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 5,125 | 0 | 35.16% |
| SPY231027P00355000 | 2023-10-02 3:55PM EDT | 2023-10-27 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 249 | 0 | 31.84% |
| SPY231103P00355000 | 2023-10-02 9:52AM EDT | 2023-11-03 | 0.27 | 0.23 | 0.25 | -0.01 | -3.57% | 3 | 343 | 29.88% |
| SPY231117P00355000 | 2023-10-02 1:55PM EDT | 2023-11-17 | 0.47 | 0.44 | 0.45 | -0.03 | -6.00% | 459 | 0 | 27.52% |
| SPY231215P00355000 | 2023-10-02 4:09PM EDT | 2023-12-15 | 1.03 | 1.02 | 1.04 | -0.07 | -6.36% | 107 | 0 | 25.53% |
| SPY231229P00355000 | 2023-10-02 12:49PM EDT | 2023-12-29 | 1.45 | 1.28 | 1.31 | +0.09 | +6.62% | 13 | 4,294 | 24.63% |
| SPY240119P00355000 | 2023-10-02 3:36PM EDT | 2024-01-19 | 1.96 | 1.81 | 1.84 | +0.15 | +8.29% | 517 | 10,281 | 23.98% |
| SPY240315P00355000 | 2023-10-02 1:17PM EDT | 2024-03-15 | 3.51 | 3.13 | 3.42 | +0.01 | +0.29% | 1 | 3,637 | 23.01% |
| SPY240328P00355000 | 2023-09-29 11:16AM EDT | 2024-03-28 | 3.37 | 3.45 | 3.82 | 0.00 | - | 5 | 551 | 22.90% |
| SPY240621P00355000 | 2023-10-02 12:52PM EDT | 2024-06-21 | 6.00 | 5.40 | 5.89 | +0.12 | +2.04% | 12 | 0 | 21.67% |
| SPY240628P00355000 | 2023-09-27 3:19PM EDT | 2024-06-28 | 5.82 | 5.58 | 6.10 | 0.00 | - | 5 | 0 | 21.65% |
| SPY240920P00355000 | 2023-10-02 2:56PM EDT | 2024-09-20 | 8.08 | 7.48 | 8.07 | +0.22 | +2.80% | 219 | 0 | 20.93% |
| SPY241220P00355000 | 2023-09-29 9:30AM EDT | 2024-12-20 | 9.33 | 9.48 | 10.28 | 0.00 | - | 25 | 5,377 | 20.55% |
| SPY250117P00355000 | 2023-10-02 4:09PM EDT | 2025-01-17 | 10.00 | 9.00 | 10.90 | -0.30 | -2.91% | 3 | 0 | 20.42% |
| SPY250321P00355000 | 2023-09-22 3:32PM EDT | 2025-03-21 | 10.66 | 9.56 | 12.71 | 0.00 | - | 1 | 0 | 20.49% |
| SPY250620P00355000 | 2023-09-27 1:16PM EDT | 2025-06-20 | 14.10 | 11.00 | 13.79 | 0.00 | - | 2 | 0 | 19.64% |
| SPY251219P00355000 | 2023-09-29 12:38PM EDT | 2025-12-19 | 15.95 | 14.00 | 17.00 | 0.00 | - | 64 | 713 | 19.07% |
| SPY260116P00355000 | 2023-09-27 10:53AM EDT | 2026-01-16 | 17.00 | 14.00 | 19.00 | 0.00 | - | 1 | 1 | 19.80% |
© 2023 Yahoo. Todos los derechos reservados.
