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
24.844,33 -117,19 (-0,47%)
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:375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929C00375000 | 2023-09-15 11:56AM EDT | 2023-09-29 | 70.80 | 55.79 | 56.75 | 0.00 | - | 2 | 2 | 67.97% |
| SPY231006C00375000 | 2023-09-14 10:47AM EDT | 2023-10-06 | 74.29 | 56.28 | 57.30 | 0.00 | - | 1 | 0 | 51.44% |
| SPY231013C00375000 | 2023-09-22 2:22PM EDT | 2023-10-13 | 57.40 | 56.74 | 57.71 | -16.55 | -22.38% | 2 | 1 | 47.39% |
| SPY231020C00375000 | 2023-09-21 10:17AM EDT | 2023-10-20 | 62.11 | 57.27 | 58.23 | 0.00 | - | 28 | 121 | 43.26% |
| SPY231027C00375000 | 2023-09-21 10:17AM EDT | 2023-10-27 | 62.60 | 57.81 | 58.75 | 0.00 | - | 28 | 35 | 40.59% |
| SPY231117C00375000 | 2023-09-21 3:45PM EDT | 2023-11-17 | 61.48 | 59.62 | 60.44 | 0.00 | - | 2 | 49 | 36.58% |
| SPY231215C00375000 | 2023-09-22 10:47AM EDT | 2023-12-15 | 64.64 | 61.85 | 62.74 | +2.19 | +3.51% | 2 | 1,636 | 34.31% |
| SPY231229C00375000 | 2023-09-15 9:31AM EDT | 2023-12-29 | 78.57 | 62.09 | 63.17 | 0.00 | - | 1 | 94 | 32.48% |
| SPY240119C00375000 | 2023-09-21 11:56AM EDT | 2024-01-19 | 67.15 | 63.34 | 64.41 | 0.00 | - | 3 | 4,441 | 31.32% |
| SPY240315C00375000 | 2023-08-31 12:53PM EDT | 2024-03-15 | 87.15 | 68.06 | 69.19 | 0.00 | - | 1 | 175 | 31.34% |
| SPY240328C00375000 | 2023-09-11 10:00AM EDT | 2024-03-28 | 82.99 | 68.38 | 69.74 | 0.00 | - | 19 | 1,270 | 30.82% |
| SPY240621C00375000 | 2023-09-22 3:44PM EDT | 2024-06-21 | 75.75 | 74.56 | 76.26 | -11.00 | -12.68% | 2 | 3,102 | 31.12% |
| SPY240628C00375000 | 2023-09-12 3:27PM EDT | 2024-06-28 | 87.77 | 74.70 | 76.53 | 0.00 | - | 2 | 984 | 30.95% |
| SPY240920C00375000 | 2023-09-19 10:18AM EDT | 2024-09-20 | 82.86 | 80.04 | 82.22 | -7.64 | -8.44% | 1 | 77 | 31.16% |
| SPY241220C00375000 | 2023-09-22 2:50PM EDT | 2024-12-20 | 86.48 | 85.12 | 87.77 | -0.80 | -0.92% | 6 | 1,818 | 31.29% |
| SPY250117C00375000 | 2023-09-21 9:53AM EDT | 2025-01-17 | 88.00 | 84.50 | 89.50 | 0.00 | - | 6 | 620 | 31.40% |
| SPY250321C00375000 | 2023-09-12 2:45PM EDT | 2025-03-21 | 103.50 | 89.00 | 93.50 | 0.00 | - | 2 | 84 | 31.75% |
| SPY250620C00375000 | 2023-09-20 11:59AM EDT | 2025-06-20 | 105.36 | 93.50 | 98.00 | 0.00 | - | 1 | 2 | 31.69% |
| SPY251219C00375000 | 2023-09-20 4:08PM EDT | 2025-12-19 | 109.72 | 100.50 | 105.50 | 0.00 | - | 1 | 177 | 31.30% |
| SPY260116C00375000 | 2023-09-22 1:08PM EDT | 2026-01-16 | 106.50 | 101.00 | 106.00 | -8.45 | -7.35% | 30 | 137 | 31.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929P00375000 | 2023-09-22 3:58PM EDT | 2023-09-29 | 0.09 | 0.06 | 0.07 | -0.01 | -10.00% | 204 | 19,049 | 45.41% |
| SPY231006P00375000 | 2023-09-22 4:05PM EDT | 2023-10-06 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 88 | 70,968 | 35.06% |
| SPY231013P00375000 | 2023-09-22 3:55PM EDT | 2023-10-13 | 0.29 | 0.28 | 0.29 | -0.01 | -3.33% | 159 | 100,733 | 30.47% |
| SPY231020P00375000 | 2023-09-22 4:14PM EDT | 2023-10-20 | 0.40 | 0.40 | 0.41 | -0.03 | -6.98% | 177 | 102,969 | 27.81% |
| SPY231027P00375000 | 2023-09-22 4:03PM EDT | 2023-10-27 | 0.51 | 0.51 | 0.52 | -0.01 | -1.92% | 199 | 70,463 | 25.88% |
| SPY231117P00375000 | 2023-09-22 4:12PM EDT | 2023-11-17 | 1.04 | 1.03 | 1.05 | -0.03 | -2.80% | 339 | 16,014 | 23.52% |
| SPY231215P00375000 | 2023-09-22 4:00PM EDT | 2023-12-15 | 1.89 | 1.90 | 1.92 | -0.04 | -2.07% | 155 | 50,290 | 22.18% |
| SPY231229P00375000 | 2023-09-22 1:34PM EDT | 2023-12-29 | 2.19 | 2.27 | 2.32 | -0.01 | -0.45% | 5 | 2,497 | 21.61% |
| SPY240119P00375000 | 2023-09-22 2:55PM EDT | 2024-01-19 | 2.98 | 2.93 | 2.98 | +0.15 | +5.30% | 345 | 17,222 | 21.07% |
| SPY240315P00375000 | 2023-09-22 3:51PM EDT | 2024-03-15 | 4.77 | 4.61 | 4.79 | +0.14 | +3.02% | 74 | 16,888 | 20.24% |
| SPY240328P00375000 | 2023-09-22 9:52AM EDT | 2024-03-28 | 4.99 | 4.85 | 5.44 | +0.22 | +4.61% | 1 | 1,113 | 20.43% |
| SPY240621P00375000 | 2023-09-22 3:51PM EDT | 2024-06-21 | 7.61 | 7.15 | 7.65 | +0.26 | +3.54% | 174 | 13,689 | 19.31% |
| SPY240628P00375000 | 2023-09-22 4:12PM EDT | 2024-06-28 | 7.72 | 7.25 | 8.24 | +0.40 | +5.46% | 4 | 469 | 19.65% |
| SPY240920P00375000 | 2023-09-22 3:39PM EDT | 2024-09-20 | 10.15 | 9.61 | 10.25 | +0.66 | +6.95% | 10 | 1,388 | 18.92% |
| SPY241220P00375000 | 2023-09-22 4:04PM EDT | 2024-12-20 | 12.50 | 11.69 | 13.26 | +0.60 | +5.04% | 10 | 4,777 | 19.07% |
| SPY250117P00375000 | 2023-09-22 3:59PM EDT | 2025-01-17 | 13.00 | 11.50 | 13.50 | +1.00 | +8.33% | 5 | 676 | 18.67% |
| SPY250321P00375000 | 2023-09-22 4:04PM EDT | 2025-03-21 | 14.25 | 12.50 | 14.40 | +1.40 | +10.89% | 1 | 152 | 18.12% |
| SPY250620P00375000 | 2023-09-22 3:59PM EDT | 2025-06-20 | 16.10 | 14.00 | 16.25 | +0.60 | +3.87% | 6 | 233 | 17.83% |
| SPY251219P00375000 | 2023-09-22 3:51PM EDT | 2025-12-19 | 19.99 | 17.00 | 20.66 | +0.73 | +3.79% | 7 | 2,441 | 17.88% |
| SPY260116P00375000 | 2023-09-21 4:10PM EDT | 2026-01-16 | 19.00 | 17.50 | 20.50 | 0.00 | - | 2 | 7 | 17.51% |
© 2023 Yahoo. Todos los derechos reservados.
