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
24.855,47 -127,43 (-0,51%)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230925C00400000 | 2023-09-22 1:10PM EDT | 2023-09-25 | 31.10 | 30.61 | 31.16 | -3.51 | -10.14% | 137 | 144 | 62.55% |
| SPY230926C00400000 | 2023-09-22 11:34AM EDT | 2023-09-26 | 33.98 | 30.63 | 31.35 | -7.21 | -17.50% | 2 | 27 | 53.39% |
| SPY230929C00400000 | 2023-09-22 4:13PM EDT | 2023-09-29 | 31.28 | 31.01 | 31.85 | -3.18 | -9.23% | 12 | 60 | 47.72% |
| SPY231006C00400000 | 2023-09-19 2:02PM EDT | 2023-10-06 | 43.49 | 31.68 | 32.61 | 0.00 | - | 11 | 9 | 36.98% |
| SPY231013C00400000 | 2023-09-22 12:46PM EDT | 2023-10-13 | 35.54 | 32.34 | 33.22 | +1.49 | +4.38% | 20 | 2 | 32.42% |
| SPY231020C00400000 | 2023-09-22 3:07PM EDT | 2023-10-20 | 32.95 | 33.09 | 33.94 | -1.16 | -3.40% | 71 | 1,965 | 30.36% |
| SPY231027C00400000 | 2023-09-22 12:04PM EDT | 2023-10-27 | 36.10 | 34.13 | 34.30 | +0.34 | +0.95% | 22 | 18 | 28.10% |
| SPY231117C00400000 | 2023-09-22 4:07PM EDT | 2023-11-17 | 36.35 | 36.53 | 36.68 | -1.55 | -4.09% | 182 | 403 | 27.08% |
| SPY231215C00400000 | 2023-09-22 2:52PM EDT | 2023-12-15 | 41.30 | 39.11 | 39.87 | +1.15 | +2.86% | 14 | 14,778 | 26.98% |
| SPY231229C00400000 | 2023-09-22 2:03PM EDT | 2023-12-29 | 40.25 | 39.62 | 40.56 | -0.91 | -2.21% | 60 | 950 | 25.90% |
| SPY240119C00400000 | 2023-09-22 3:47PM EDT | 2024-01-19 | 41.62 | 41.35 | 42.27 | -1.04 | -2.44% | 40 | 9,384 | 25.57% |
| SPY240315C00400000 | 2023-09-22 3:31PM EDT | 2024-03-15 | 48.66 | 46.75 | 47.75 | +0.51 | +1.06% | 14 | 922 | 26.38% |
| SPY240328C00400000 | 2023-09-22 1:00PM EDT | 2024-03-28 | 49.85 | 47.26 | 48.49 | -0.15 | -0.30% | 26 | 5,415 | 26.12% |
| SPY240621C00400000 | 2023-09-22 1:07PM EDT | 2024-06-21 | 56.91 | 54.33 | 55.92 | +0.71 | +1.26% | 104 | 8,207 | 27.22% |
| SPY240628C00400000 | 2023-09-21 9:43AM EDT | 2024-06-28 | 58.74 | 54.59 | 56.26 | 0.00 | - | 52 | 79 | 27.12% |
| SPY240920C00400000 | 2023-09-22 2:55PM EDT | 2024-09-20 | 62.12 | 60.64 | 62.68 | -1.15 | -1.82% | 8 | 79 | 27.86% |
| SPY241220C00400000 | 2023-09-22 2:59PM EDT | 2024-12-20 | 68.25 | 66.33 | 68.89 | +0.25 | +0.37% | 10 | 7,329 | 28.41% |
| SPY250117C00400000 | 2023-09-21 10:05AM EDT | 2025-01-17 | 68.88 | 66.00 | 70.50 | -2.36 | -3.31% | 3 | 1,438 | 28.46% |
| SPY250321C00400000 | 2023-09-11 10:20AM EDT | 2025-03-21 | 85.10 | 70.50 | 75.00 | 0.00 | - | 1 | 166 | 29.07% |
| SPY250620C00400000 | 2023-09-20 2:12PM EDT | 2025-06-20 | 86.89 | 75.00 | 80.00 | 0.00 | - | 2 | 94 | 29.28% |
| SPY251219C00400000 | 2023-09-22 2:05PM EDT | 2025-12-19 | 86.50 | 85.50 | 88.50 | -0.50 | -0.57% | 4 | 2,866 | 29.38% |
| SPY260116C00400000 | 2023-09-22 3:50PM EDT | 2026-01-16 | 87.20 | 84.00 | 89.00 | -3.30 | -3.65% | 1 | 8 | 29.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230925P00400000 | 2023-09-22 3:02PM EDT | 2023-09-25 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 811 | 137 | 41.99% |
| SPY230926P00400000 | 2023-09-22 2:21PM EDT | 2023-09-26 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 30 | 795 | 36.91% |
| SPY230927P00400000 | 2023-09-22 3:20PM EDT | 2023-09-27 | 0.11 | 0.09 | 0.10 | 0.00 | - | 41 | 253 | 33.69% |
| SPY230928P00400000 | 2023-09-22 3:51PM EDT | 2023-09-28 | 0.16 | 0.13 | 0.14 | -0.02 | -11.11% | 507 | 49 | 31.74% |
| SPY230929P00400000 | 2023-09-22 4:14PM EDT | 2023-09-29 | 0.19 | 0.19 | 0.20 | -0.10 | -34.48% | 2,494 | 17,399 | 30.71% |
| SPY231006P00400000 | 2023-09-22 4:13PM EDT | 2023-10-06 | 0.44 | 0.44 | 0.45 | -0.09 | -16.98% | 1,098 | 10,062 | 24.37% |
| SPY231013P00400000 | 2023-09-22 4:14PM EDT | 2023-10-13 | 0.75 | 0.73 | 0.75 | -0.05 | -6.25% | 546 | 7,134 | 22.05% |
| SPY231020P00400000 | 2023-09-22 4:13PM EDT | 2023-10-20 | 1.05 | 1.05 | 1.06 | -0.10 | -8.70% | 10,332 | 69,920 | 20.70% |
| SPY231027P00400000 | 2023-09-22 4:14PM EDT | 2023-10-27 | 1.37 | 1.36 | 1.38 | -0.11 | -7.43% | 1,288 | 37,785 | 19.84% |
| SPY231117P00400000 | 2023-09-22 4:11PM EDT | 2023-11-17 | 2.49 | 2.46 | 2.48 | -0.08 | -3.11% | 3,454 | 90,235 | 18.75% |
| SPY231215P00400000 | 2023-09-22 4:12PM EDT | 2023-12-15 | 4.02 | 3.96 | 3.99 | -0.03 | -0.74% | 12,553 | 100,879 | 18.19% |
| SPY231229P00400000 | 2023-09-22 4:01PM EDT | 2023-12-29 | 4.59 | 4.58 | 4.65 | -0.02 | -0.43% | 607 | 29,709 | 17.91% |
| SPY240119P00400000 | 2023-09-22 4:14PM EDT | 2024-01-19 | 5.55 | 5.50 | 5.57 | -0.01 | -0.18% | 1,369 | 100,504 | 17.55% |
| SPY240315P00400000 | 2023-09-22 4:10PM EDT | 2024-03-15 | 7.95 | 7.81 | 7.98 | +0.18 | +2.32% | 453 | 39,206 | 17.11% |
| SPY240328P00400000 | 2023-09-22 3:31PM EDT | 2024-03-28 | 7.95 | 8.11 | 8.79 | -0.41 | -4.90% | 7 | 4,837 | 17.32% |
| SPY240621P00400000 | 2023-09-22 4:05PM EDT | 2024-06-21 | 11.60 | 11.36 | 11.68 | +0.55 | +4.98% | 563 | 41,894 | 16.72% |
| SPY240628P00400000 | 2023-09-22 1:00PM EDT | 2024-06-28 | 11.08 | 11.47 | 12.29 | -0.38 | -3.32% | 48 | 1,492 | 16.99% |
| SPY240920P00400000 | 2023-09-22 4:00PM EDT | 2024-09-20 | 14.60 | 14.36 | 14.70 | +0.10 | +0.69% | 64 | 14,496 | 16.53% |
| SPY241220P00400000 | 2023-09-22 3:50PM EDT | 2024-12-20 | 17.51 | 16.68 | 18.00 | +0.51 | +3.00% | 76 | 41,045 | 16.74% |
| SPY250117P00400000 | 2023-09-22 2:23PM EDT | 2025-01-17 | 17.80 | 17.50 | 20.00 | -0.29 | -1.60% | 9 | 4,594 | 17.39% |
| SPY250321P00400000 | 2023-09-21 9:38AM EDT | 2025-03-21 | 18.50 | 17.50 | 21.85 | 0.00 | - | 4 | 641 | 17.33% |
| SPY250620P00400000 | 2023-09-22 2:12PM EDT | 2025-06-20 | 21.35 | 19.00 | 24.00 | +2.20 | +11.49% | 2 | 2,720 | 17.09% |
| SPY251219P00400000 | 2023-09-22 1:48PM EDT | 2025-12-19 | 24.84 | 23.81 | 25.88 | +0.09 | +0.36% | 14 | 8,036 | 15.88% |
| SPY260116P00400000 | 2023-09-21 2:43PM EDT | 2026-01-16 | 24.00 | 23.50 | 26.75 | 0.00 | - | 4 | 7 | 15.98% |
© 2023 Yahoo. Todos los derechos reservados.
