Mercados españoles abiertos en 8 hrs 45 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
26.157,20 +206,03 (+0,79%)
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:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231004C00395000 | 2023-09-28 11:54AM EDT | 2023-10-04 | 34.82 | 32.07 | 33.11 | 0.00 | - | 1 | 1 | 61.11% |
| SPY231006C00395000 | 2023-10-02 2:09PM EDT | 2023-10-06 | 31.29 | 32.45 | 33.39 | -5.90 | -15.86% | 1 | 0 | 51.05% |
| SPY231009C00395000 | 2023-09-28 4:04PM EDT | 2023-10-09 | 33.87 | 32.48 | 33.41 | 0.00 | - | 2 | 2 | 40.55% |
| SPY231013C00395000 | 2023-09-28 3:23PM EDT | 2023-10-13 | 35.56 | 32.99 | 33.88 | 0.00 | - | 1 | 0 | 36.54% |
| SPY231020C00395000 | 2023-10-02 11:08AM EDT | 2023-10-20 | 33.38 | 34.02 | 34.15 | +0.30 | +0.91% | 8 | 0 | 30.45% |
| SPY231027C00395000 | 2023-10-02 3:11PM EDT | 2023-10-27 | 32.90 | 34.73 | 34.87 | -8.00 | -19.56% | 20 | 26 | 28.96% |
| SPY231103C00395000 | 2023-09-21 3:38PM EDT | 2023-11-03 | 41.27 | 35.54 | 35.67 | 0.00 | - | - | 0 | 28.30% |
| SPY231110C00395000 | 2023-10-02 1:34PM EDT | 2023-11-10 | 34.69 | 36.32 | 36.45 | -2.57 | -6.90% | 10 | 0 | 27.84% |
| SPY231117C00395000 | 2023-09-28 9:38AM EDT | 2023-11-17 | 37.10 | 37.16 | 37.29 | +1.09 | +3.03% | 10 | 0 | 27.68% |
| SPY231215C00395000 | 2023-10-02 2:42PM EDT | 2023-12-15 | 37.97 | 39.84 | 40.63 | -1.65 | -4.16% | 16 | 4,261 | 27.68% |
| SPY231229C00395000 | 2023-09-07 3:19PM EDT | 2023-12-29 | 57.26 | 40.51 | 41.28 | 0.00 | - | 1 | 0 | 26.38% |
| SPY240119C00395000 | 2023-10-02 12:25PM EDT | 2024-01-19 | 40.36 | 42.26 | 42.94 | -2.24 | -5.26% | 1,277 | 0 | 25.91% |
| SPY240315C00395000 | 2023-10-02 3:48PM EDT | 2024-03-15 | 47.07 | 47.86 | 48.53 | -0.25 | -0.53% | 7 | 0 | 26.81% |
| SPY240328C00395000 | 2023-09-18 1:49PM EDT | 2024-03-28 | 63.78 | 48.42 | 49.23 | 0.00 | - | 2 | 0 | 26.49% |
| SPY240621C00395000 | 2023-09-28 1:25PM EDT | 2024-06-21 | 57.21 | 55.54 | 56.55 | 0.00 | - | 1 | 0 | 27.48% |
| SPY240628C00395000 | 2023-09-27 11:47AM EDT | 2024-06-28 | 55.00 | 55.78 | 56.86 | 0.00 | - | 1 | 0 | 27.36% |
| SPY240920C00395000 | 2023-09-29 11:54AM EDT | 2024-09-20 | 63.56 | 61.87 | 63.20 | 0.00 | - | 4 | 0 | 28.04% |
| SPY241220C00395000 | 2023-10-02 12:48PM EDT | 2024-12-20 | 66.35 | 67.72 | 69.38 | -3.12 | -4.49% | 156 | 3,923 | 28.59% |
| SPY250117C00395000 | 2023-09-29 11:54AM EDT | 2025-01-17 | 70.36 | 66.50 | 71.50 | 0.00 | - | 2 | 0 | 28.92% |
| SPY250321C00395000 | 2023-08-30 1:51PM EDT | 2025-03-21 | 91.75 | 71.00 | 76.00 | 0.00 | - | 1 | 73 | 29.52% |
| SPY251219C00395000 | 2023-09-26 3:26PM EDT | 2025-12-19 | 87.49 | 84.50 | 89.50 | +3.98 | +4.77% | 1 | 1,239 | 29.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00395000 | 2023-10-02 3:16PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 0 | 50.00% |
| SPY231003P00395000 | 2023-10-02 12:49PM EDT | 2023-10-03 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 11 | 0 | 41.41% |
| SPY231004P00395000 | 2023-10-02 9:43AM EDT | 2023-10-04 | 0.04 | 0.01 | 0.02 | -0.03 | -42.86% | 17 | 0 | 33.59% |
| SPY231005P00395000 | 2023-10-02 2:51PM EDT | 2023-10-05 | 0.04 | 0.02 | 0.03 | -0.05 | -55.56% | 26 | 0 | 30.47% |
| SPY231006P00395000 | 2023-10-02 4:04PM EDT | 2023-10-06 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 548 | 0 | 29.10% |
| SPY231009P00395000 | 2023-10-02 4:04PM EDT | 2023-10-09 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 231 | 0 | 24.02% |
| SPY231010P00395000 | 2023-10-02 3:46PM EDT | 2023-10-10 | 0.11 | 0.09 | 0.10 | -0.07 | -38.89% | 16 | 413 | 23.83% |
| SPY231011P00395000 | 2023-10-02 4:11PM EDT | 2023-10-11 | 0.13 | 0.12 | 0.13 | -0.10 | -43.48% | 30 | 0 | 23.54% |
| SPY231012P00395000 | 2023-10-02 3:59PM EDT | 2023-10-12 | 0.17 | 0.16 | 0.17 | -0.10 | -37.04% | 26 | - | 23.44% |
| SPY231013P00395000 | 2023-10-02 3:56PM EDT | 2023-10-13 | 0.21 | 0.19 | 0.20 | -0.08 | -27.59% | 545 | 0 | 23.05% |
| SPY231020P00395000 | 2023-10-02 4:04PM EDT | 2023-10-20 | 0.43 | 0.42 | 0.43 | -0.17 | -28.33% | 563 | 41,969 | 21.16% |
| SPY231027P00395000 | 2023-10-02 4:00PM EDT | 2023-10-27 | 0.71 | 0.70 | 0.71 | -0.18 | -20.22% | 486 | 0 | 20.18% |
| SPY231103P00395000 | 2023-10-02 3:56PM EDT | 2023-11-03 | 1.13 | 1.08 | 1.10 | -0.12 | -9.60% | 666 | 0 | 19.97% |
| SPY231110P00395000 | 2023-10-02 3:56PM EDT | 2023-11-10 | 1.50 | 1.44 | 1.46 | -0.14 | -8.54% | 311 | 376 | 19.61% |
| SPY231117P00395000 | 2023-10-02 3:52PM EDT | 2023-11-17 | 1.84 | 1.85 | 1.86 | -0.14 | -7.07% | 1,154 | 0 | 19.43% |
| SPY231215P00395000 | 2023-10-02 3:17PM EDT | 2023-12-15 | 3.52 | 3.50 | 3.53 | -0.10 | -2.76% | 473 | 0 | 19.13% |
| SPY231229P00395000 | 2023-10-02 1:08PM EDT | 2023-12-29 | 4.45 | 4.15 | 4.20 | +0.12 | +2.77% | 43 | 2,005 | 18.78% |
| SPY240119P00395000 | 2023-10-02 3:55PM EDT | 2024-01-19 | 5.23 | 5.11 | 5.16 | -0.03 | -0.57% | 1,993 | 0 | 18.38% |
| SPY240216P00395000 | 2023-10-02 4:00PM EDT | 2024-02-16 | 6.40 | 6.40 | 6.45 | -0.12 | -1.84% | 121 | - | 18.10% |
| SPY240315P00395000 | 2023-10-02 3:42PM EDT | 2024-03-15 | 7.86 | 7.44 | 7.70 | +0.39 | +5.22% | 120 | 0 | 17.93% |
| SPY240328P00395000 | 2023-09-29 2:44PM EDT | 2024-03-28 | 8.44 | 7.99 | 8.35 | 0.00 | - | 32 | 251 | 17.96% |
| SPY240621P00395000 | 2023-10-02 12:26PM EDT | 2024-06-21 | 11.59 | 10.98 | 11.48 | +0.28 | +2.48% | 94 | 0 | 17.45% |
| SPY240628P00395000 | 2023-10-02 2:12PM EDT | 2024-06-28 | 11.75 | 11.24 | 11.81 | -0.25 | -2.08% | 9 | 0 | 17.49% |
| SPY240920P00395000 | 2023-10-02 12:11PM EDT | 2024-09-20 | 14.78 | 13.91 | 14.65 | -1.46 | -8.99% | 88 | 0 | 17.27% |
| SPY241220P00395000 | 2023-10-02 1:17PM EDT | 2024-12-20 | 17.56 | 16.62 | 17.61 | +0.48 | +2.81% | 2 | 0 | 17.22% |
| SPY250117P00395000 | 2023-10-02 12:12PM EDT | 2025-01-17 | 18.40 | 15.75 | 19.00 | -1.70 | -8.46% | 12 | 0 | 17.51% |
| SPY250321P00395000 | 2023-09-28 9:39AM EDT | 2025-03-21 | 20.29 | 17.23 | 22.00 | 0.00 | - | 1 | 0 | 18.08% |
| SPY250620P00395000 | 2023-09-19 12:39PM EDT | 2025-06-20 | 18.02 | 19.00 | 24.00 | 0.00 | - | 55 | 195 | 17.72% |
| SPY251219P00395000 | 2023-09-29 1:10PM EDT | 2025-12-19 | 24.00 | 22.50 | 27.50 | -1.00 | -4.00% | 1 | 0 | 17.13% |
| SPY260116P00395000 | 2023-09-21 1:41PM EDT | 2026-01-16 | 22.30 | 23.00 | 28.00 | 0.00 | - | 1 | 0 | 17.05% |
© 2023 Yahoo. Todos los derechos reservados.
