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
1,0483 -0,0092 (-0,87%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.588,88 +704,67 (+2,72%)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231006C00360000 | 2023-09-25 9:43AM EDT | 2023-10-06 | 70.44 | 67.71 | 67.93 | 0.00 | - | 3 | 0 | 79.88% |
| SPY231013C00360000 | 2023-09-27 10:56AM EDT | 2023-10-13 | 66.50 | 68.06 | 68.30 | 0.00 | - | 5 | 0 | 57.30% |
| SPY231020C00360000 | 2023-09-29 10:45AM EDT | 2023-10-20 | 72.05 | 68.47 | 68.74 | 0.00 | - | 200 | 0 | 50.83% |
| SPY231027C00360000 | 2023-09-27 10:06AM EDT | 2023-10-27 | 68.51 | 68.65 | 69.57 | 0.00 | - | 8 | 0 | 48.72% |
| SPY231117C00360000 | 2023-09-29 3:00PM EDT | 2023-11-17 | 71.66 | 70.24 | 70.95 | 0.00 | - | 18 | 79 | 41.49% |
| SPY231215C00360000 | 2023-10-02 10:43AM EDT | 2023-12-15 | 71.29 | 72.17 | 73.25 | -4.95 | -6.49% | 42 | 1,077 | 38.55% |
| SPY231229C00360000 | 2023-09-25 4:01PM EDT | 2023-12-29 | 78.10 | 72.48 | 73.42 | 0.00 | - | 2 | 0 | 35.74% |
| SPY240119C00360000 | 2023-10-02 10:06AM EDT | 2024-01-19 | 71.94 | 73.52 | 74.42 | -5.51 | -7.11% | 3 | 1,063 | 33.98% |
| SPY240315C00360000 | 2023-09-29 3:45PM EDT | 2024-03-15 | 77.28 | 78.08 | 78.95 | 0.00 | - | 11 | 0 | 33.75% |
| SPY240328C00360000 | 2023-09-22 12:43PM EDT | 2024-03-28 | 84.94 | 78.43 | 79.39 | 0.00 | - | 1 | 0 | 33.04% |
| SPY240621C00360000 | 2023-09-28 10:54AM EDT | 2024-06-21 | 84.95 | 84.23 | 85.49 | 0.00 | - | 4 | 0 | 32.99% |
| SPY240628C00360000 | 2023-09-22 3:03PM EDT | 2024-06-28 | 89.10 | 84.36 | 85.71 | 0.00 | - | 5 | 0 | 32.76% |
| SPY240920C00360000 | 2023-10-02 12:34PM EDT | 2024-09-20 | 87.63 | 89.39 | 91.01 | -2.95 | -3.26% | 2 | 0 | 32.70% |
| SPY241220C00360000 | 2023-10-02 10:43AM EDT | 2024-12-20 | 93.83 | 94.25 | 96.23 | -3.28 | -3.38% | 45 | 1,983 | 32.65% |
| SPY250117C00360000 | 2023-10-02 2:15PM EDT | 2025-01-17 | 95.20 | 94.09 | 97.94 | -1.40 | -1.45% | 15 | 0 | 32.76% |
| SPY250321C00360000 | 2023-09-21 2:39PM EDT | 2025-03-21 | 105.47 | 97.83 | 101.68 | 0.00 | - | 2 | 0 | 32.99% |
| SPY250620C00360000 | 2023-09-28 2:11PM EDT | 2025-06-20 | 104.60 | 101.00 | 106.00 | 0.00 | - | 1 | 0 | 32.85% |
| SPY251219C00360000 | 2023-10-02 3:38PM EDT | 2025-12-19 | 110.23 | 108.50 | 113.50 | -19.77 | -15.21% | 3 | 36 | 32.46% |
| SPY260116C00360000 | 2023-09-12 12:29PM EDT | 2026-01-16 | 128.00 | 109.00 | 114.00 | 0.00 | - | - | 5 | 32.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00360000 | 2023-09-28 9:41AM EDT | 2023-10-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 103.13% |
| SPY231003P00360000 | 2023-09-29 2:47PM EDT | 2023-10-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 78 | 0 | 73.44% |
| SPY231004P00360000 | 2023-10-02 3:46PM EDT | 2023-10-04 | 0.02 | 0.00 | 0.01 | 0.00 | - | 362 | 0 | 59.38% |
| SPY231005P00360000 | 2023-10-02 2:08PM EDT | 2023-10-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 34 | 0 | 57.42% |
| SPY231006P00360000 | 2023-10-02 9:34AM EDT | 2023-10-06 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 73 | 0 | 51.56% |
| SPY231013P00360000 | 2023-10-02 4:07PM EDT | 2023-10-13 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 440 | 59,637 | 38.28% |
| SPY231020P00360000 | 2023-10-02 4:03PM EDT | 2023-10-20 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 1,712 | 0 | 33.50% |
| SPY231027P00360000 | 2023-10-02 3:23PM EDT | 2023-10-27 | 0.21 | 0.18 | 0.19 | -0.04 | -16.00% | 103 | 0 | 30.23% |
| SPY231103P00360000 | 2023-10-02 3:54PM EDT | 2023-11-03 | 0.29 | 0.27 | 0.28 | -0.05 | -14.71% | 74 | 0 | 28.42% |
| SPY231110P00360000 | 2023-10-02 2:58PM EDT | 2023-11-10 | 0.43 | 0.37 | 0.38 | +0.07 | +19.44% | 686 | - | 27.12% |
| SPY231117P00360000 | 2023-10-02 4:06PM EDT | 2023-11-17 | 0.50 | 0.51 | 0.52 | -0.06 | -10.71% | 666 | 8,357 | 26.43% |
| SPY231215P00360000 | 2023-10-02 4:01PM EDT | 2023-12-15 | 1.16 | 1.18 | 1.19 | -0.13 | -10.08% | 507 | 0 | 24.67% |
| SPY231229P00360000 | 2023-10-02 3:44PM EDT | 2023-12-29 | 1.58 | 1.48 | 1.49 | +0.02 | +1.28% | 17 | 7,433 | 23.84% |
| SPY240119P00360000 | 2023-10-02 3:50PM EDT | 2024-01-19 | 2.18 | 2.05 | 2.06 | +0.01 | +0.46% | 517 | 0 | 23.21% |
| SPY240216P00360000 | 2023-10-02 3:53PM EDT | 2024-02-16 | 2.98 | 2.83 | 2.86 | +0.04 | +1.36% | 14 | - | 22.63% |
| SPY240315P00360000 | 2023-10-02 3:44PM EDT | 2024-03-15 | 3.74 | 3.47 | 3.77 | +0.01 | +0.27% | 33 | 6,221 | 22.38% |
| SPY240328P00360000 | 2023-10-02 2:37PM EDT | 2024-03-28 | 4.30 | 3.82 | 4.19 | +0.74 | +20.79% | 4 | 2,699 | 22.27% |
| SPY240621P00360000 | 2023-10-02 4:08PM EDT | 2024-06-21 | 6.08 | 5.89 | 6.38 | +0.01 | +0.16% | 14 | 0 | 21.13% |
| SPY240628P00360000 | 2023-09-29 9:38AM EDT | 2024-06-28 | 5.88 | 6.08 | 6.60 | 0.00 | - | 1 | 0 | 21.11% |
| SPY240920P00360000 | 2023-10-02 2:39PM EDT | 2024-09-20 | 8.81 | 8.09 | 8.68 | +0.48 | +5.76% | 6 | 5,096 | 20.47% |
| SPY241220P00360000 | 2023-09-29 11:33AM EDT | 2024-12-20 | 10.24 | 10.18 | 10.69 | 0.00 | - | 4 | 0 | 19.89% |
| SPY250117P00360000 | 2023-10-02 4:04PM EDT | 2025-01-17 | 11.00 | 9.14 | 11.50 | -0.10 | -0.90% | 3 | 624 | 19.91% |
| SPY250321P00360000 | 2023-09-26 1:37PM EDT | 2025-03-21 | 12.67 | 10.33 | 13.45 | 0.00 | - | 6 | 0 | 20.06% |
| SPY250620P00360000 | 2023-09-29 10:59AM EDT | 2025-06-20 | 13.23 | 11.50 | 14.90 | 0.00 | - | 2 | 214 | 19.45% |
| SPY251219P00360000 | 2023-09-29 12:38PM EDT | 2025-12-19 | 16.86 | 16.52 | 18.10 | 0.00 | - | 25 | 0 | 18.83% |
| SPY260116P00360000 | 2023-09-29 1:00PM EDT | 2026-01-16 | 17.53 | 15.00 | 20.00 | 0.00 | - | 13 | 37 | 19.48% |
© 2023 Yahoo. Todos los derechos reservados.
