Mercados españoles cerrados
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
1,0483 -0,0092 (-0,87%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.583,79 +696,88 (+2,69%)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231005C00390000 | 2023-10-02 11:29AM EDT | 2023-10-05 | 38.68 | 37.79 | 38.02 | +1.83 | +4.97% | 10 | 20 | 55.08% |
| SPY231006C00390000 | 2023-09-29 3:50PM EDT | 2023-10-06 | 38.45 | 37.85 | 38.11 | 0.00 | - | 11 | 14 | 50.59% |
| SPY231010C00390000 | 2023-09-27 3:49PM EDT | 2023-10-10 | 36.25 | 37.97 | 38.20 | 0.00 | - | 7 | 0 | 40.32% |
| SPY231011C00390000 | 2023-09-29 2:06PM EDT | 2023-10-11 | 37.17 | 38.01 | 38.28 | 0.00 | - | 3 | 0 | 39.08% |
| SPY231013C00390000 | 2023-10-02 9:52AM EDT | 2023-10-13 | 38.85 | 38.33 | 38.57 | +3.25 | +9.13% | 2 | 0 | 38.16% |
| SPY231020C00390000 | 2023-09-28 1:24PM EDT | 2023-10-20 | 40.52 | 38.88 | 39.14 | 0.00 | - | 23 | 8,771 | 33.69% |
| SPY231027C00390000 | 2023-10-02 12:06PM EDT | 2023-10-27 | 37.86 | 39.25 | 40.06 | -3.99 | -9.53% | 1 | 0 | 32.74% |
| SPY231110C00390000 | 2023-10-02 10:31AM EDT | 2023-11-10 | 40.22 | 41.04 | 41.19 | -1.60 | -3.83% | 10 | 0 | 29.80% |
| SPY231117C00390000 | 2023-10-02 3:54PM EDT | 2023-11-17 | 41.30 | 41.83 | 41.96 | -0.30 | -0.72% | 26 | 0 | 29.46% |
| SPY231215C00390000 | 2023-09-26 2:40PM EDT | 2023-12-15 | 44.00 | 44.29 | 45.15 | 0.00 | - | 1 | 0 | 29.15% |
| SPY231229C00390000 | 2023-10-02 1:21PM EDT | 2023-12-29 | 43.47 | 44.86 | 45.68 | -0.44 | -1.00% | 4 | 0 | 27.59% |
| SPY240119C00390000 | 2023-10-02 3:20PM EDT | 2024-01-19 | 45.40 | 46.58 | 47.31 | -2.20 | -4.62% | 16 | 0 | 27.06% |
| SPY240315C00390000 | 2023-09-29 10:42AM EDT | 2024-03-15 | 54.95 | 51.99 | 52.71 | 0.00 | - | 14 | 0 | 27.76% |
| SPY240328C00390000 | 2023-09-29 12:51PM EDT | 2024-03-28 | 53.61 | 52.50 | 53.34 | 0.00 | - | 3 | 73 | 27.36% |
| SPY240621C00390000 | 2023-10-02 12:40PM EDT | 2024-06-21 | 58.70 | 59.45 | 60.47 | -1.30 | -2.17% | 2 | 0 | 28.19% |
| SPY240628C00390000 | 2023-09-25 9:30AM EDT | 2024-06-28 | 61.82 | 59.68 | 60.71 | 0.00 | - | 1 | 0 | 28.01% |
| SPY240920C00390000 | 2023-10-02 1:19PM EDT | 2024-09-20 | 64.56 | 65.68 | 66.93 | -2.15 | -3.22% | 6 | 0 | 28.62% |
| SPY241220C00390000 | 2023-10-02 3:29PM EDT | 2024-12-20 | 70.53 | 71.34 | 72.47 | -0.96 | -1.34% | 5 | 4,447 | 28.79% |
| SPY250117C00390000 | 2023-09-29 11:46AM EDT | 2025-01-17 | 73.90 | 71.14 | 75.01 | 0.00 | - | 2 | 0 | 29.37% |
| SPY250321C00390000 | 2023-08-04 12:28PM EDT | 2025-03-21 | 100.00 | 93.50 | 98.50 | 0.00 | - | 1 | 54 | 40.06% |
| SPY250620C00390000 | 2023-08-24 10:03AM EDT | 2025-06-20 | 96.74 | 82.50 | 87.00 | 0.00 | - | 1 | 4 | 31.40% |
| SPY251219C00390000 | 2023-09-26 3:13PM EDT | 2025-12-19 | 89.74 | 87.50 | 92.50 | 0.00 | - | 8 | 0 | 30.02% |
| SPY260116C00390000 | 2023-09-18 10:11AM EDT | 2026-01-16 | 105.50 | 88.50 | 93.00 | 0.00 | - | 2 | 6 | 29.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00390000 | 2023-09-29 4:03PM EDT | 2023-10-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,082 | 0 | 59.38% |
| SPY231003P00390000 | 2023-10-02 4:10PM EDT | 2023-10-03 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 957 | 0 | 47.27% |
| SPY231004P00390000 | 2023-10-02 11:37AM EDT | 2023-10-04 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,003 | 410 | 38.67% |
| SPY231005P00390000 | 2023-10-02 3:49PM EDT | 2023-10-05 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 21 | 0 | 34.96% |
| SPY231006P00390000 | 2023-10-02 3:35PM EDT | 2023-10-06 | 0.05 | 0.03 | 0.04 | -0.06 | -54.55% | 1,229 | 37,132 | 32.42% |
| SPY231009P00390000 | 2023-10-02 4:04PM EDT | 2023-10-09 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 97 | 0 | 26.86% |
| SPY231010P00390000 | 2023-10-02 1:47PM EDT | 2023-10-10 | 0.09 | 0.07 | 0.08 | -0.07 | -43.75% | 2 | 0 | 26.37% |
| SPY231011P00390000 | 2023-10-02 3:39PM EDT | 2023-10-11 | 0.11 | 0.09 | 0.10 | -0.08 | -42.11% | 74 | 0 | 25.78% |
| SPY231012P00390000 | 2023-10-02 3:49PM EDT | 2023-10-12 | 0.14 | 0.12 | 0.13 | -0.06 | -30.00% | 249 | 30 | 25.54% |
| SPY231013P00390000 | 2023-10-02 4:08PM EDT | 2023-10-13 | 0.15 | 0.15 | 0.16 | -0.10 | -40.00% | 279 | 51,596 | 25.24% |
| SPY231020P00390000 | 2023-10-02 4:08PM EDT | 2023-10-20 | 0.32 | 0.32 | 0.33 | -0.16 | -33.33% | 918 | 0 | 22.71% |
| SPY231027P00390000 | 2023-10-02 3:47PM EDT | 2023-10-27 | 0.59 | 0.52 | 0.53 | -0.10 | -14.49% | 1,678 | 39,056 | 21.31% |
| SPY231103P00390000 | 2023-10-02 3:56PM EDT | 2023-11-03 | 0.85 | 0.82 | 0.83 | -0.14 | -14.14% | 602 | 1,985 | 20.89% |
| SPY231110P00390000 | 2023-10-02 3:31PM EDT | 2023-11-10 | 1.31 | 1.12 | 1.14 | +0.02 | +1.55% | 138 | 0 | 20.51% |
| SPY231117P00390000 | 2023-10-02 3:57PM EDT | 2023-11-17 | 1.51 | 1.47 | 1.48 | -0.13 | -7.93% | 2,525 | 21,562 | 20.28% |
| SPY231215P00390000 | 2023-10-02 4:00PM EDT | 2023-12-15 | 2.97 | 2.95 | 2.97 | -0.11 | -3.57% | 3,547 | 0 | 19.86% |
| SPY231229P00390000 | 2023-10-02 3:56PM EDT | 2023-12-29 | 3.60 | 3.54 | 3.58 | -0.18 | -4.76% | 493 | 13,827 | 19.46% |
| SPY240119P00390000 | 2023-10-02 3:56PM EDT | 2024-01-19 | 4.53 | 4.45 | 4.48 | -0.12 | -2.58% | 747 | 26,976 | 19.04% |
| SPY240216P00390000 | 2023-10-02 12:24PM EDT | 2024-02-16 | 5.93 | 5.65 | 5.71 | +0.16 | +2.77% | 571 | - | 18.74% |
| SPY240315P00390000 | 2023-10-02 4:07PM EDT | 2024-03-15 | 6.72 | 6.63 | 6.95 | +0.14 | +2.13% | 45 | 6,294 | 18.60% |
| SPY240328P00390000 | 2023-10-02 11:37AM EDT | 2024-03-28 | 7.63 | 7.17 | 7.53 | +0.42 | +5.83% | 75 | 0 | 18.57% |
| SPY240621P00390000 | 2023-10-02 3:28PM EDT | 2024-06-21 | 10.56 | 10.13 | 10.45 | +0.15 | +1.44% | 46 | 25,404 | 17.90% |
| SPY240628P00390000 | 2023-10-02 11:09AM EDT | 2024-06-28 | 10.67 | 10.30 | 10.84 | -0.01 | -0.09% | 10 | 0 | 18.00% |
| SPY240920P00390000 | 2023-10-02 3:06PM EDT | 2024-09-20 | 13.82 | 12.88 | 13.60 | +1.03 | +8.05% | 189 | 0 | 17.74% |
| SPY241220P00390000 | 2023-09-29 2:42PM EDT | 2024-12-20 | 16.10 | 15.51 | 16.18 | 0.00 | - | 19 | 6,303 | 17.46% |
| SPY250117P00390000 | 2023-10-02 11:42AM EDT | 2025-01-17 | 16.50 | 14.62 | 17.00 | +0.23 | +1.41% | 3 | 0 | 17.43% |
| SPY250321P00390000 | 2023-09-27 3:06PM EDT | 2025-03-21 | 18.65 | 16.08 | 18.62 | 0.00 | - | 2 | 0 | 17.29% |
| SPY250620P00390000 | 2023-09-29 10:51AM EDT | 2025-06-20 | 19.50 | 17.50 | 20.60 | 0.00 | - | 1 | 0 | 17.01% |
| SPY251219P00390000 | 2023-09-29 10:19AM EDT | 2025-12-19 | 23.00 | 22.50 | 26.50 | 0.00 | - | 2 | 0 | 17.61% |
| SPY260116P00390000 | 2023-10-02 3:09PM EDT | 2026-01-16 | 24.25 | 22.00 | 26.00 | -1.25 | -4.90% | 5 | 15 | 17.10% |
© 2023 Yahoo. Todos los derechos reservados.
