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
24.809,25 -173,10 (-0,69%)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929C00370000 | 2023-09-14 2:29PM EDT | 2023-09-29 | 80.01 | 60.85 | 61.65 | 0.00 | - | 4 | 0 | 72.90% |
| SPY231013C00370000 | 2023-09-15 10:40AM EDT | 2023-10-13 | 77.77 | 61.69 | 62.66 | 0.00 | - | 2 | 4 | 50.49% |
| SPY231020C00370000 | 2023-09-18 3:45PM EDT | 2023-10-20 | 75.30 | 62.20 | 63.16 | 0.00 | - | 2 | 639 | 45.96% |
| SPY231117C00370000 | 2023-09-21 9:37AM EDT | 2023-11-17 | 69.30 | 64.43 | 65.26 | 0.00 | - | 20 | 349 | 38.47% |
| SPY231215C00370000 | 2023-09-21 3:39PM EDT | 2023-12-15 | 68.36 | 66.57 | 67.48 | 0.00 | - | 3 | 3,172 | 35.90% |
| SPY231229C00370000 | 2023-09-08 1:53PM EDT | 2023-12-29 | 81.40 | 66.76 | 67.86 | 0.00 | - | 1 | 301 | 33.88% |
| SPY240119C00370000 | 2023-09-21 9:53AM EDT | 2024-01-19 | 71.90 | 67.92 | 69.00 | 0.00 | - | 8 | 745 | 32.52% |
| SPY240315C00370000 | 2023-09-07 3:30PM EDT | 2024-03-15 | 86.00 | 72.50 | 73.66 | 0.00 | - | 6 | 265 | 32.40% |
| SPY240328C00370000 | 2023-09-22 11:45AM EDT | 2024-03-28 | 75.95 | 72.79 | 74.17 | -9.04 | -10.64% | 18 | 369 | 31.81% |
| SPY240621C00370000 | 2023-09-15 11:48AM EDT | 2024-06-21 | 92.65 | 78.78 | 80.51 | 0.00 | - | 2 | 801 | 31.95% |
| SPY240628C00370000 | 2023-09-22 11:45AM EDT | 2024-06-28 | 80.37 | 78.91 | 80.76 | -10.60 | -11.65% | 31 | 211 | 31.76% |
| SPY240920C00370000 | 2023-09-22 1:13PM EDT | 2024-09-20 | 86.83 | 84.09 | 86.29 | -5.44 | -5.90% | 2 | 27 | 31.85% |
| SPY241220C00370000 | 2023-09-22 2:50PM EDT | 2024-12-20 | 90.38 | 89.02 | 91.69 | -8.30 | -8.41% | 4 | 1,949 | 31.89% |
| SPY250117C00370000 | 2023-09-22 12:36PM EDT | 2025-01-17 | 93.00 | 88.50 | 93.50 | -1.00 | -1.06% | 2 | 301 | 32.04% |
| SPY250321C00370000 | 2023-06-15 10:05AM EDT | 2025-03-21 | 102.16 | 108.50 | 113.50 | 0.00 | - | 1 | 12 | 41.33% |
| SPY250620C00370000 | 2023-09-21 3:57PM EDT | 2025-06-20 | 100.25 | 97.00 | 101.50 | 0.00 | - | 1 | 13 | 32.07% |
| SPY251219C00370000 | 2023-09-15 10:54AM EDT | 2025-12-19 | 118.44 | 104.00 | 109.00 | 0.00 | - | 1 | 118 | 31.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929P00370000 | 2023-09-22 3:41PM EDT | 2023-09-29 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 334 | 101,411 | 48.44% |
| SPY231006P00370000 | 2023-09-22 4:07PM EDT | 2023-10-06 | 0.15 | 0.15 | 0.16 | +0.01 | +7.14% | 68 | 1,065 | 37.35% |
| SPY231013P00370000 | 2023-09-22 3:35PM EDT | 2023-10-13 | 0.23 | 0.24 | 0.25 | +0.04 | +21.05% | 99 | 278 | 32.18% |
| SPY231020P00370000 | 2023-09-22 4:06PM EDT | 2023-10-20 | 0.35 | 0.35 | 0.36 | -0.02 | -5.41% | 3,027 | 90,636 | 29.40% |
| SPY231027P00370000 | 2023-09-22 4:12PM EDT | 2023-10-27 | 0.45 | 0.44 | 0.45 | -0.01 | -2.17% | 480 | 35,512 | 27.23% |
| SPY231117P00370000 | 2023-09-22 4:05PM EDT | 2023-11-17 | 0.91 | 0.89 | 0.91 | -0.03 | -3.19% | 392 | 13,041 | 24.55% |
| SPY231215P00370000 | 2023-09-22 4:04PM EDT | 2023-12-15 | 1.69 | 1.66 | 1.68 | +0.04 | +2.42% | 3,668 | 39,162 | 23.01% |
| SPY231229P00370000 | 2023-09-22 3:08PM EDT | 2023-12-29 | 2.04 | 2.00 | 2.04 | -0.02 | -0.97% | 18 | 14,567 | 22.37% |
| SPY240119P00370000 | 2023-09-22 4:08PM EDT | 2024-01-19 | 2.66 | 2.60 | 2.65 | +0.06 | +2.31% | 405 | 26,237 | 21.78% |
| SPY240315P00370000 | 2023-09-22 3:32PM EDT | 2024-03-15 | 3.96 | 4.01 | 4.51 | -0.14 | -3.41% | 2,362 | 5,888 | 21.13% |
| SPY240328P00370000 | 2023-09-22 1:58PM EDT | 2024-03-28 | 4.55 | 4.43 | 4.95 | +0.04 | +0.89% | 1 | 356 | 21.04% |
| SPY240621P00370000 | 2023-09-22 3:24PM EDT | 2024-06-21 | 6.61 | 6.46 | 7.35 | -0.25 | -3.64% | 34 | 12,379 | 20.15% |
| SPY240628P00370000 | 2023-09-22 3:00PM EDT | 2024-06-28 | 7.05 | 6.64 | 7.62 | +0.18 | +2.62% | 3 | 3,111 | 20.18% |
| SPY240920P00370000 | 2023-09-22 1:24PM EDT | 2024-09-20 | 9.04 | 8.89 | 9.58 | +0.16 | +1.80% | 2 | 1,979 | 19.43% |
| SPY241220P00370000 | 2023-09-22 3:55PM EDT | 2024-12-20 | 11.58 | 11.00 | 12.13 | +0.54 | +4.89% | 141 | 10,251 | 19.28% |
| SPY250117P00370000 | 2023-09-22 3:40PM EDT | 2025-01-17 | 11.84 | 11.07 | 12.20 | -0.06 | -0.50% | 34 | 5,206 | 18.76% |
| SPY250321P00370000 | 2023-09-15 3:45PM EDT | 2025-03-21 | 11.59 | 11.50 | 13.50 | 0.00 | - | 1 | 26 | 18.49% |
| SPY250620P00370000 | 2023-09-22 12:06PM EDT | 2025-06-20 | 14.89 | 13.00 | 15.50 | +1.43 | +10.62% | 3 | 216 | 18.30% |
| SPY251219P00370000 | 2023-09-22 1:18PM EDT | 2025-12-19 | 20.48 | 16.00 | 20.00 | +2.56 | +14.29% | 1 | 1,361 | 18.40% |
| SPY260116P00370000 | 2023-09-22 3:51PM EDT | 2026-01-16 | 18.68 | 16.50 | 19.30 | +0.52 | +2.86% | 4 | 15 | 17.76% |
© 2023 Yahoo. Todos los derechos reservados.
