Mercados españoles abiertos en 8 hrs 46 min
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
1,0484 -0,0091 (-0,86%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.147,34 +197,17 (+0,76%)
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:385.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231005C00385000 | 2023-09-25 1:38PM EDT | 2023-10-05 | 46.95 | 42.31 | 43.34 | 0.00 | - | 30 | 0 | 60.03% |
| SPY231006C00385000 | 2023-09-28 3:47PM EDT | 2023-10-06 | 43.85 | 42.42 | 43.37 | 0.00 | - | 1 | 2 | 55.13% |
| SPY231013C00385000 | 2023-09-28 3:47PM EDT | 2023-10-13 | 44.34 | 42.87 | 43.81 | 0.00 | - | 1 | 3 | 44.39% |
| SPY231020C00385000 | 2023-09-29 9:30AM EDT | 2023-10-20 | 48.17 | 43.45 | 44.34 | 0.00 | - | 1 | 1,882 | 38.37% |
| SPY231027C00385000 | 2023-09-18 9:41AM EDT | 2023-10-27 | 61.00 | 44.03 | 44.88 | 0.00 | - | 2 | 2 | 35.22% |
| SPY231103C00385000 | 2023-09-25 11:01AM EDT | 2023-11-03 | 47.95 | 44.74 | 45.49 | 0.00 | - | 6 | 0 | 33.49% |
| SPY231117C00385000 | 2023-10-02 12:17PM EDT | 2023-11-17 | 44.96 | 46.44 | 46.57 | -2.23 | -4.73% | 14 | 0 | 31.08% |
| SPY231215C00385000 | 2023-10-02 3:59PM EDT | 2023-12-15 | 48.50 | 48.83 | 49.70 | -0.55 | -1.12% | 5 | 0 | 30.66% |
| SPY231229C00385000 | 2023-09-27 2:57PM EDT | 2023-12-29 | 48.48 | 49.33 | 50.18 | 0.00 | - | 2 | 0 | 28.94% |
| SPY240119C00385000 | 2023-10-02 1:46PM EDT | 2024-01-19 | 49.75 | 50.86 | 51.63 | -0.61 | -1.21% | 10 | 0 | 28.12% |
| SPY240315C00385000 | 2023-09-26 3:29PM EDT | 2024-03-15 | 55.56 | 56.14 | 56.88 | 0.00 | - | 1 | 0 | 28.68% |
| SPY240328C00385000 | 2023-09-06 2:38PM EDT | 2024-03-28 | 74.11 | 56.68 | 57.55 | 0.00 | - | 5 | 0 | 28.30% |
| SPY240621C00385000 | 2023-09-27 1:54PM EDT | 2024-06-21 | 61.27 | 63.45 | 64.53 | 0.00 | - | 192 | 0 | 29.01% |
| SPY240628C00385000 | 2023-09-29 2:53PM EDT | 2024-06-28 | 63.78 | 63.65 | 64.81 | 0.00 | - | 1 | 9 | 28.85% |
| SPY240920C00385000 | 2023-09-28 12:20PM EDT | 2024-09-20 | 71.80 | 69.47 | 70.88 | 0.00 | - | 100 | 129 | 29.34% |
| SPY241220C00385000 | 2023-10-02 2:39PM EDT | 2024-12-20 | 74.00 | 75.05 | 76.80 | -0.78 | -1.04% | 2 | 3,735 | 29.72% |
| SPY250117C00385000 | 2023-09-28 2:36PM EDT | 2025-01-17 | 77.00 | 75.06 | 79.00 | 0.00 | - | 1 | 0 | 30.10% |
| SPY250321C00385000 | 2023-09-25 12:16PM EDT | 2025-03-21 | 83.75 | 78.00 | 83.00 | 0.00 | - | 1 | 26 | 30.44% |
| SPY250620C00385000 | 2023-09-18 9:41AM EDT | 2025-06-20 | 98.40 | 83.00 | 88.00 | 0.00 | - | 353 | 0 | 30.64% |
| SPY251219C00385000 | 2023-09-27 12:06PM EDT | 2025-12-19 | 92.00 | 91.00 | 96.00 | 0.00 | - | 2 | 0 | 30.47% |
| SPY260116C00385000 | 2023-09-27 3:31PM EDT | 2026-01-16 | 96.00 | 91.50 | 96.50 | 0.00 | - | 1 | 17 | 30.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00385000 | 2023-09-29 1:59PM EDT | 2023-10-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2,602 | 2,623 | 65.63% |
| SPY231003P00385000 | 2023-09-29 4:14PM EDT | 2023-10-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 203 | 0 | 50.00% |
| SPY231004P00385000 | 2023-10-02 10:08AM EDT | 2023-10-04 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1 | 0 | 43.36% |
| SPY231005P00385000 | 2023-09-29 3:28PM EDT | 2023-10-05 | 0.06 | 0.02 | 0.03 | 0.00 | - | 51 | 0 | 39.26% |
| SPY231006P00385000 | 2023-10-02 2:50PM EDT | 2023-10-06 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 152 | 0 | 36.33% |
| SPY231009P00385000 | 2023-10-02 12:34PM EDT | 2023-10-09 | 0.08 | 0.04 | 0.05 | -0.08 | -50.00% | 4 | 150 | 29.49% |
| SPY231011P00385000 | 2023-10-02 9:54AM EDT | 2023-10-11 | 0.12 | 0.08 | 0.09 | +0.01 | +9.09% | 150 | 0 | 28.47% |
| SPY231012P00385000 | 2023-10-02 3:56PM EDT | 2023-10-12 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 116 | 150 | 27.93% |
| SPY231013P00385000 | 2023-10-02 3:28PM EDT | 2023-10-13 | 0.14 | 0.12 | 0.13 | -0.07 | -33.33% | 47 | 0 | 27.39% |
| SPY231020P00385000 | 2023-10-02 4:13PM EDT | 2023-10-20 | 0.25 | 0.25 | 0.26 | -0.11 | -30.56% | 489 | 0 | 24.27% |
| SPY231027P00385000 | 2023-10-02 4:04PM EDT | 2023-10-27 | 0.41 | 0.40 | 0.41 | -0.13 | -24.07% | 643 | 0 | 22.53% |
| SPY231103P00385000 | 2023-10-02 3:35PM EDT | 2023-11-03 | 0.67 | 0.64 | 0.65 | -0.13 | -16.25% | 198 | 0 | 21.94% |
| SPY231110P00385000 | 2023-10-02 4:05PM EDT | 2023-11-10 | 0.89 | 0.89 | 0.91 | -0.14 | -13.59% | 711 | 0 | 21.47% |
| SPY231117P00385000 | 2023-10-02 3:42PM EDT | 2023-11-17 | 1.23 | 1.20 | 1.21 | -0.10 | -7.52% | 889 | 0 | 21.22% |
| SPY231215P00385000 | 2023-10-02 4:00PM EDT | 2023-12-15 | 2.48 | 2.51 | 2.53 | -0.14 | -5.34% | 507 | 0 | 20.65% |
| SPY231229P00385000 | 2023-10-02 4:05PM EDT | 2023-12-29 | 3.05 | 3.05 | 3.09 | -0.04 | -1.29% | 11 | 13,053 | 20.21% |
| SPY240119P00385000 | 2023-10-02 4:14PM EDT | 2024-01-19 | 3.89 | 3.89 | 3.94 | -0.25 | -6.04% | 672 | 0 | 19.76% |
| SPY240216P00385000 | 2023-10-02 12:59PM EDT | 2024-02-16 | 5.10 | 5.02 | 5.08 | +0.11 | +2.20% | 26,055 | - | 19.39% |
| SPY240315P00385000 | 2023-10-02 2:51PM EDT | 2024-03-15 | 6.53 | 5.95 | 6.17 | +0.31 | +4.98% | 237 | 0 | 19.11% |
| SPY240328P00385000 | 2023-10-02 3:22PM EDT | 2024-03-28 | 6.96 | 6.45 | 6.81 | +0.46 | +7.08% | 32 | 1,328 | 19.18% |
| SPY240621P00385000 | 2023-10-02 3:34PM EDT | 2024-06-21 | 9.73 | 9.19 | 9.66 | -0.16 | -1.62% | 5 | 0 | 18.48% |
| SPY240628P00385000 | 2023-09-26 12:33PM EDT | 2024-06-28 | 10.14 | 9.44 | 9.95 | 0.00 | - | 9 | 0 | 18.50% |
| SPY240920P00385000 | 2023-10-02 1:56PM EDT | 2024-09-20 | 12.60 | 11.92 | 12.62 | +0.22 | +1.78% | 12 | 0 | 18.20% |
| SPY241220P00385000 | 2023-10-02 2:04PM EDT | 2024-12-20 | 14.93 | 14.47 | 15.40 | +0.79 | +5.59% | 8 | 0 | 18.05% |
| SPY250117P00385000 | 2023-09-28 3:37PM EDT | 2025-01-17 | 15.46 | 13.00 | 16.00 | 0.00 | - | 2 | 0 | 17.89% |
| SPY250321P00385000 | 2023-10-02 1:55PM EDT | 2025-03-21 | 17.20 | 14.50 | 17.55 | -0.60 | -3.37% | 2 | 0 | 17.70% |
| SPY250620P00385000 | 2023-10-02 3:56PM EDT | 2025-06-20 | 17.95 | 18.00 | 19.40 | -0.65 | -3.49% | 10 | 0 | 17.35% |
| SPY251219P00385000 | 2023-09-27 2:28PM EDT | 2025-12-19 | 24.53 | 20.00 | 25.00 | 0.00 | - | 2 | 0 | 17.85% |
| SPY260116P00385000 | 2023-09-29 12:13PM EDT | 2026-01-16 | 22.51 | 20.50 | 25.50 | 0.00 | - | 1 | 3 | 17.77% |
© 2023 Yahoo. Todos los derechos reservados.
