Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0653 -0,0009 (-0,09%) Petróleo Brent
93,56 +0,29 (+0,31%) Oro
1.944,90 -0,70 (-0,04%) Bitcoin EUR
24.846,28 -114,14 (-0,46%)
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:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929C00365000 | 2023-09-13 9:43AM EDT | 2023-09-29 | 81.90 | 65.81 | 66.66 | 0.00 | - | 1 | 0 | 77.88% |
| SPY231020C00365000 | 2023-09-15 10:45AM EDT | 2023-10-20 | 82.91 | 67.13 | 68.10 | 0.00 | - | 17 | 539 | 48.68% |
| SPY231027C00365000 | 2023-09-13 11:44AM EDT | 2023-10-27 | 83.57 | 67.62 | 68.58 | 0.00 | - | - | 1 | 45.47% |
| SPY231117C00365000 | 2023-09-19 11:41AM EDT | 2023-11-17 | 79.77 | 69.27 | 70.11 | 0.00 | - | 2 | 96 | 40.41% |
| SPY231215C00365000 | 2023-09-21 3:32PM EDT | 2023-12-15 | 72.97 | 71.32 | 72.24 | 0.00 | - | 2 | 1,647 | 37.49% |
| SPY231229C00365000 | 2023-09-22 12:15PM EDT | 2023-12-29 | 74.20 | 71.47 | 72.58 | -22.18 | -23.01% | 2 | 71 | 35.31% |
| SPY240119C00365000 | 2023-09-21 3:42PM EDT | 2024-01-19 | 74.33 | 72.54 | 73.64 | 0.00 | - | 13 | 519 | 33.76% |
| SPY240315C00365000 | 2023-09-21 12:39PM EDT | 2024-03-15 | 80.43 | 76.99 | 78.17 | 0.00 | - | 3 | 423 | 33.46% |
| SPY240328C00365000 | 2023-09-22 1:39PM EDT | 2024-03-28 | 78.62 | 77.25 | 78.65 | -10.36 | -11.64% | 2 | 124 | 32.83% |
| SPY240621C00365000 | 2023-08-03 1:35PM EDT | 2024-06-21 | 104.78 | 102.09 | 102.83 | 0.00 | - | 1 | 99 | 47.85% |
| SPY240628C00365000 | 2023-09-22 9:58AM EDT | 2024-06-28 | 85.25 | 83.17 | 85.04 | +0.37 | +0.44% | 2 | 28 | 32.58% |
| SPY240920C00365000 | 2023-09-20 9:43AM EDT | 2024-09-20 | 100.60 | 88.18 | 90.41 | 0.00 | - | 1 | 884 | 32.55% |
| SPY241220C00365000 | 2023-09-05 3:56PM EDT | 2024-12-20 | 109.48 | 92.98 | 95.67 | 0.00 | - | 3 | 852 | 32.50% |
| SPY250117C00365000 | 2023-09-22 3:55PM EDT | 2025-01-17 | 94.99 | 94.00 | 97.50 | -1.02 | -1.06% | 4 | 688 | 32.67% |
| SPY250321C00365000 | 2023-06-22 1:48PM EDT | 2025-03-21 | 105.50 | 116.00 | 121.00 | 0.00 | - | 5 | 9 | 44.08% |
| SPY250620C00365000 | 2023-08-25 10:51AM EDT | 2025-06-20 | 108.24 | 100.50 | 105.50 | 0.00 | - | 1 | 5 | 32.69% |
| SPY251219C00365000 | 2023-09-08 11:36AM EDT | 2025-12-19 | 121.87 | 108.00 | 112.50 | 0.00 | - | 1 | 21 | 32.06% |
| SPY260116C00365000 | 2023-09-12 2:50PM EDT | 2026-01-16 | 123.75 | 108.00 | 113.00 | 0.00 | - | - | 1 | 31.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929P00365000 | 2023-09-22 3:54PM EDT | 2023-09-29 | 0.06 | 0.04 | 0.06 | 0.00 | - | 229 | 13,039 | 51.17% |
| SPY231006P00365000 | 2023-09-22 3:02PM EDT | 2023-10-06 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 33 | 10,545 | 39.55% |
| SPY231013P00365000 | 2023-09-22 3:54PM EDT | 2023-10-13 | 0.22 | 0.21 | 0.22 | -0.02 | -8.33% | 118 | 321 | 33.99% |
| SPY231020P00365000 | 2023-09-22 3:55PM EDT | 2023-10-20 | 0.31 | 0.30 | 0.31 | -0.01 | -3.12% | 1,840 | 25,744 | 30.86% |
| SPY231027P00365000 | 2023-09-22 4:03PM EDT | 2023-10-27 | 0.40 | 0.39 | 0.40 | +0.02 | +5.26% | 143 | 39,307 | 28.69% |
| SPY231117P00365000 | 2023-09-22 3:53PM EDT | 2023-11-17 | 0.80 | 0.78 | 0.79 | -0.04 | -4.76% | 909 | 10,135 | 25.57% |
| SPY231215P00365000 | 2023-09-22 3:44PM EDT | 2023-12-15 | 1.45 | 1.46 | 1.48 | +0.09 | +6.62% | 221 | 20,965 | 23.85% |
| SPY231229P00365000 | 2023-09-22 4:03PM EDT | 2023-12-29 | 1.80 | 1.77 | 1.80 | +0.18 | +11.11% | 50 | 1,486 | 23.14% |
| SPY240119P00365000 | 2023-09-22 3:44PM EDT | 2024-01-19 | 2.33 | 2.32 | 2.37 | +0.03 | +1.30% | 200 | 14,854 | 22.53% |
| SPY240315P00365000 | 2023-09-22 3:55PM EDT | 2024-03-15 | 3.79 | 3.63 | 4.10 | +0.10 | +2.71% | 3 | 4,897 | 21.76% |
| SPY240328P00365000 | 2023-09-22 9:47AM EDT | 2024-03-28 | 4.00 | 3.98 | 4.54 | +0.94 | +30.72% | 15 | 343 | 21.69% |
| SPY240621P00365000 | 2023-09-22 3:59PM EDT | 2024-06-21 | 6.25 | 5.92 | 6.79 | +0.13 | +2.12% | 17 | 14,085 | 20.69% |
| SPY240628P00365000 | 2023-09-22 11:00AM EDT | 2024-06-28 | 6.12 | 6.10 | 7.05 | -0.07 | -1.13% | 1 | 787 | 20.71% |
| SPY240920P00365000 | 2023-09-22 11:47AM EDT | 2024-09-20 | 8.13 | 8.24 | 8.80 | -0.37 | -4.35% | 101 | 5,477 | 19.79% |
| SPY241220P00365000 | 2023-09-22 11:31AM EDT | 2024-12-20 | 10.37 | 10.27 | 11.64 | -0.51 | -4.69% | 466 | 7,858 | 19.91% |
| SPY250117P00365000 | 2023-09-22 11:15AM EDT | 2025-01-17 | 10.90 | 10.39 | 11.48 | +1.39 | +14.62% | 2 | 1,160 | 19.21% |
| SPY250321P00365000 | 2023-09-22 11:16AM EDT | 2025-03-21 | 12.60 | 10.50 | 13.00 | +1.10 | +9.57% | 2 | 19 | 19.09% |
| SPY250620P00365000 | 2023-09-22 2:12PM EDT | 2025-06-20 | 14.11 | 12.50 | 14.60 | +1.35 | +10.58% | 1 | 259 | 18.65% |
| SPY251219P00365000 | 2023-09-22 11:42AM EDT | 2025-12-19 | 17.46 | 15.00 | 18.46 | +0.25 | +1.45% | 7 | 1,443 | 18.46% |
© 2023 Yahoo. Todos los derechos reservados.
