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
24.825,90 -156,49 (-0,63%)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230925C00380000 | 2023-09-22 3:55PM EDT | 2023-09-25 | 50.72 | 50.58 | 51.19 | -14.35 | -22.05% | 5 | 3 | 96.14% |
| SPY230929C00380000 | 2023-09-13 9:53AM EDT | 2023-09-29 | 53.10 | 50.89 | 51.71 | -13.54 | -20.32% | 1 | 0 | 63.18% |
| SPY231006C00380000 | 2023-09-19 10:02AM EDT | 2023-10-06 | 62.94 | 51.30 | 52.35 | 0.00 | - | 1 | 1 | 52.03% |
| SPY231020C00380000 | 2023-09-22 2:23PM EDT | 2023-10-20 | 52.95 | 52.37 | 53.31 | -2.17 | -3.94% | 1 | 2,422 | 40.58% |
| SPY231117C00380000 | 2023-09-21 3:00PM EDT | 2023-11-17 | 57.43 | 54.84 | 55.65 | 0.00 | - | 12 | 208 | 34.72% |
| SPY231215C00380000 | 2023-09-22 11:59AM EDT | 2023-12-15 | 59.53 | 57.18 | 58.05 | -0.07 | -0.12% | 3 | 3,925 | 32.78% |
| SPY231229C00380000 | 2023-09-22 3:54PM EDT | 2023-12-29 | 57.45 | 57.46 | 58.52 | -1.40 | -2.38% | 20 | 295 | 31.09% |
| SPY240119C00380000 | 2023-09-22 3:22PM EDT | 2024-01-19 | 60.96 | 58.81 | 59.85 | -1.58 | -2.53% | 4 | 1,888 | 30.12% |
| SPY240315C00380000 | 2023-09-21 3:31PM EDT | 2024-03-15 | 65.41 | 63.67 | 64.78 | 0.00 | - | 2 | 728 | 30.32% |
| SPY240328C00380000 | 2023-09-20 9:56AM EDT | 2024-03-28 | 76.71 | 64.03 | 65.36 | 0.00 | - | 2 | 222 | 29.84% |
| SPY240621C00380000 | 2023-09-12 12:14PM EDT | 2024-06-21 | 72.51 | 70.39 | 72.07 | -12.54 | -14.74% | 1 | 4,061 | 30.32% |
| SPY240628C00380000 | 2023-09-22 2:06PM EDT | 2024-06-28 | 72.25 | 70.55 | 72.35 | -12.08 | -14.32% | 1 | 1,160 | 30.16% |
| SPY240920C00380000 | 2023-09-22 2:59PM EDT | 2024-09-20 | 76.96 | 76.04 | 78.20 | -8.19 | -9.62% | 15 | 32 | 30.48% |
| SPY241220C00380000 | 2023-09-22 2:13PM EDT | 2024-12-20 | 82.73 | 81.26 | 83.89 | -13.78 | -14.28% | 44 | 1,435 | 30.70% |
| SPY250117C00380000 | 2023-09-22 4:05PM EDT | 2025-01-17 | 82.91 | 81.00 | 85.50 | -1.72 | -2.03% | 1 | 415 | 30.74% |
| SPY250321C00380000 | 2023-09-22 4:05PM EDT | 2025-03-21 | 87.10 | 85.50 | 102.00 | -12.52 | -12.57% | 1 | 66 | 37.87% |
| SPY250620C00380000 | 2023-06-29 2:08PM EDT | 2025-06-20 | 99.25 | 112.00 | 117.00 | 0.00 | - | 2 | 4 | 42.55% |
| SPY251219C00380000 | 2023-09-22 1:20PM EDT | 2025-12-19 | 101.25 | 97.00 | 102.00 | +3.25 | +3.32% | 1 | 426 | 30.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230925P00380000 | 2023-09-22 12:30PM EDT | 2023-09-25 | 0.02 | 0.01 | 0.02 | 0.00 | - | 687 | 6,181 | 60.94% |
| SPY230929P00380000 | 2023-09-22 3:57PM EDT | 2023-09-29 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 337 | 18,665 | 42.87% |
| SPY231006P00380000 | 2023-09-22 3:48PM EDT | 2023-10-06 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 45 | 1,183 | 32.91% |
| SPY231013P00380000 | 2023-09-22 4:00PM EDT | 2023-10-13 | 0.33 | 0.32 | 0.33 | +0.08 | +32.00% | 109 | 1,808 | 28.59% |
| SPY231020P00380000 | 2023-09-22 4:06PM EDT | 2023-10-20 | 0.47 | 0.46 | 0.47 | -0.03 | -6.00% | 3,315 | 58,359 | 26.22% |
| SPY231027P00380000 | 2023-09-22 3:56PM EDT | 2023-10-27 | 0.60 | 0.60 | 0.61 | -0.04 | -6.25% | 259 | 78,823 | 24.59% |
| SPY231117P00380000 | 2023-09-22 4:12PM EDT | 2023-11-17 | 1.23 | 1.21 | 1.22 | -0.05 | -3.91% | 1,330 | 31,564 | 22.50% |
| SPY231215P00380000 | 2023-09-22 4:06PM EDT | 2023-12-15 | 2.21 | 2.18 | 2.20 | -0.03 | -1.34% | 807 | 49,442 | 21.36% |
| SPY231229P00380000 | 2023-09-22 4:13PM EDT | 2023-12-29 | 2.63 | 2.60 | 2.65 | +0.11 | +4.37% | 215 | 6,030 | 20.86% |
| SPY240119P00380000 | 2023-09-22 3:09PM EDT | 2024-01-19 | 3.06 | 3.30 | 3.36 | -0.31 | -9.20% | 2,271 | 31,164 | 20.36% |
| SPY240315P00380000 | 2023-09-22 3:57PM EDT | 2024-03-15 | 5.28 | 5.08 | 5.27 | +0.12 | +2.33% | 393 | 9,284 | 19.59% |
| SPY240328P00380000 | 2023-09-22 12:09PM EDT | 2024-03-28 | 5.28 | 5.36 | 5.95 | -0.22 | -4.00% | 30 | 470 | 19.78% |
| SPY240621P00380000 | 2023-09-22 3:57PM EDT | 2024-06-21 | 8.24 | 7.71 | 8.64 | +0.49 | +6.32% | 12 | 13,045 | 19.10% |
| SPY240628P00380000 | 2023-09-22 11:00AM EDT | 2024-06-28 | 7.83 | 8.10 | 8.83 | -0.27 | -3.33% | 34 | 669 | 19.04% |
| SPY240920P00380000 | 2023-09-22 2:48PM EDT | 2024-09-20 | 10.65 | 10.38 | 11.35 | +0.05 | +0.47% | 9 | 2,727 | 18.71% |
| SPY241220P00380000 | 2023-09-22 3:44PM EDT | 2024-12-20 | 13.14 | 12.57 | 14.19 | +0.69 | +5.54% | 24 | 16,149 | 18.67% |
| SPY250117P00380000 | 2023-09-22 3:59PM EDT | 2025-01-17 | 13.90 | 12.82 | 14.20 | +0.32 | +2.36% | 2 | 3,306 | 18.13% |
| SPY250321P00380000 | 2023-09-21 3:59PM EDT | 2025-03-21 | 14.87 | 13.50 | 15.40 | 0.00 | - | 6 | 544 | 17.78% |
| SPY250620P00380000 | 2023-09-22 10:31AM EDT | 2025-06-20 | 16.50 | 15.50 | 17.36 | +1.33 | +8.77% | 1 | 2,760 | 17.54% |
| SPY251219P00380000 | 2023-09-22 2:17PM EDT | 2025-12-19 | 23.00 | 18.00 | 23.00 | +3.26 | +16.51% | 12 | 2,127 | 18.13% |
| SPY260116P00380000 | 2023-09-12 10:04AM EDT | 2026-01-16 | 18.00 | 18.50 | 23.50 | 0.00 | - | - | 2 | 18.06% |
© 2023 Yahoo. Todos los derechos reservados.
