Mercados españoles abiertos en 8 hrs 35 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
26.170,25 -350,94 (-1,32%)
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:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00405000 | 2023-10-02 1:24PM EDT | 2023-10-02 | 20.56 | 21.86 | 23.62 | -2.18 | -9.59% | 1 | 0 | 68.07% |
| SPY231003C00405000 | 2023-09-27 4:12PM EDT | 2023-10-03 | 21.76 | 22.01 | 23.05 | 0.00 | - | 1 | 0 | 54.93% |
| SPY231005C00405000 | 2023-09-29 3:49PM EDT | 2023-10-05 | 23.20 | 22.36 | 23.38 | 0.00 | - | 20 | 0 | 42.99% |
| SPY231006C00405000 | 2023-10-02 2:45PM EDT | 2023-10-06 | 20.53 | 22.89 | 23.03 | -2.33 | -10.19% | 6 | 0 | 34.50% |
| SPY231009C00405000 | 2023-09-28 1:34PM EDT | 2023-10-09 | 23.95 | 22.94 | 23.08 | 0.00 | - | 5 | 0 | 27.75% |
| SPY231011C00405000 | 2023-09-29 9:51AM EDT | 2023-10-11 | 26.70 | 23.19 | 23.33 | 0.00 | - | 3 | 0 | 26.82% |
| SPY231013C00405000 | 2023-10-02 9:55AM EDT | 2023-10-13 | 22.49 | 23.60 | 23.73 | -4.78 | -17.53% | 3 | 0 | 27.05% |
| SPY231020C00405000 | 2023-10-02 2:44PM EDT | 2023-10-20 | 22.17 | 24.53 | 24.64 | -1.94 | -8.05% | 12 | 0 | 25.47% |
| SPY231027C00405000 | 2023-10-02 1:12PM EDT | 2023-10-27 | 23.13 | 25.45 | 25.57 | -3.20 | -12.15% | 2 | 0 | 24.82% |
| SPY231103C00405000 | 2023-10-02 2:09PM EDT | 2023-11-03 | 25.08 | 26.45 | 26.57 | -1.89 | -7.01% | 9 | 12 | 24.72% |
| SPY231110C00405000 | 2023-10-02 2:02PM EDT | 2023-11-10 | 25.66 | 27.36 | 27.48 | -0.93 | -3.50% | 2 | 1 | 24.55% |
| SPY231117C00405000 | 2023-09-29 12:27PM EDT | 2023-11-17 | 30.11 | 28.32 | 28.42 | 0.00 | - | 21 | 0 | 24.58% |
| SPY231215C00405000 | 2023-09-29 2:58PM EDT | 2023-12-15 | 32.32 | 31.32 | 31.99 | 0.00 | - | 26 | 0 | 24.94% |
| SPY231229C00405000 | 2023-10-02 1:29PM EDT | 2023-12-29 | 30.88 | 32.11 | 32.78 | -1.62 | -4.98% | 14 | 0 | 23.97% |
| SPY240119C00405000 | 2023-10-02 3:47PM EDT | 2024-01-19 | 33.47 | 34.03 | 34.62 | -1.24 | -3.57% | 850 | 0 | 23.78% |
| SPY240315C00405000 | 2023-09-29 4:03PM EDT | 2024-03-15 | 38.51 | 39.85 | 40.47 | -1.84 | -4.56% | 1 | 0 | 24.95% |
| SPY240328C00405000 | 2023-09-26 2:52PM EDT | 2024-03-28 | 40.29 | 40.51 | 41.25 | 0.00 | - | 4 | 717 | 24.74% |
| SPY240621C00405000 | 2023-10-02 1:52PM EDT | 2024-06-21 | 47.00 | 47.93 | 48.87 | -0.08 | -0.17% | 4 | 0 | 26.00% |
| SPY240628C00405000 | 2023-10-02 3:24PM EDT | 2024-06-28 | 47.65 | 48.20 | 49.21 | -10.11 | -17.50% | 12 | 0 | 25.90% |
| SPY240920C00405000 | 2023-09-26 2:45PM EDT | 2024-09-20 | 54.68 | 54.55 | 55.80 | 0.00 | - | 106 | 0 | 26.79% |
| SPY241220C00405000 | 2023-10-02 12:38PM EDT | 2024-12-20 | 59.70 | 60.61 | 62.19 | -2.04 | -3.30% | 14 | 3,924 | 27.48% |
| SPY250117C00405000 | 2023-10-02 3:56PM EDT | 2025-01-17 | 62.00 | 59.50 | 64.50 | -0.70 | -1.12% | 17 | 0 | 27.91% |
| SPY250321C00405000 | 2023-09-29 11:54AM EDT | 2025-03-21 | 67.44 | 64.00 | 69.00 | 0.00 | - | 2 | 0 | 28.51% |
| SPY251219C00405000 | 2023-09-26 3:01PM EDT | 2025-12-19 | 80.35 | 78.00 | 83.00 | +3.35 | +4.35% | 1 | 0 | 29.04% |
| SPY260116C00405000 | 2023-09-26 2:20PM EDT | 2026-01-16 | 78.00 | 78.50 | 83.50 | 0.00 | - | 2 | 0 | 28.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00405000 | 2023-10-02 12:08PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 108 | 0 | 38.28% |
| SPY231003P00405000 | 2023-10-02 3:41PM EDT | 2023-10-03 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 175 | 367 | 29.30% |
| SPY231004P00405000 | 2023-10-02 3:03PM EDT | 2023-10-04 | 0.04 | 0.01 | 0.02 | -0.06 | -60.00% | 340 | 0 | 23.83% |
| SPY231005P00405000 | 2023-10-02 4:10PM EDT | 2023-10-05 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 181 | 0 | 23.34% |
| SPY231006P00405000 | 2023-10-02 4:14PM EDT | 2023-10-06 | 0.07 | 0.07 | 0.08 | -0.11 | -61.11% | 1,046 | 23,641 | 22.32% |
| SPY231009P00405000 | 2023-10-02 4:01PM EDT | 2023-10-09 | 0.11 | 0.12 | 0.13 | -0.18 | -62.07% | 66 | 0 | 19.09% |
| SPY231010P00405000 | 2023-10-02 4:07PM EDT | 2023-10-10 | 0.18 | 0.18 | 0.19 | -0.22 | -55.00% | 153 | 113 | 19.24% |
| SPY231011P00405000 | 2023-10-02 4:04PM EDT | 2023-10-11 | 0.24 | 0.24 | 0.25 | -0.19 | -44.19% | 93 | 0 | 19.21% |
| SPY231013P00405000 | 2023-10-02 4:14PM EDT | 2023-10-13 | 0.41 | 0.41 | 0.42 | -0.22 | -34.92% | 873 | 0 | 19.56% |
| SPY231020P00405000 | 2023-10-02 4:14PM EDT | 2023-10-20 | 0.90 | 0.90 | 0.91 | -0.22 | -19.64% | 11,764 | 38,979 | 18.85% |
| SPY231027P00405000 | 2023-10-02 4:00PM EDT | 2023-10-27 | 1.38 | 1.38 | 1.40 | -0.22 | -13.75% | 797 | 0 | 18.30% |
| SPY231103P00405000 | 2023-10-02 4:14PM EDT | 2023-11-03 | 1.94 | 1.94 | 1.96 | -0.24 | -11.01% | 4,355 | 0 | 18.17% |
| SPY231110P00405000 | 2023-10-02 3:57PM EDT | 2023-11-10 | 2.44 | 2.42 | 2.45 | -0.26 | -9.63% | 263 | 0 | 17.90% |
| SPY231117P00405000 | 2023-10-02 4:14PM EDT | 2023-11-17 | 2.93 | 2.94 | 2.96 | -0.18 | -5.79% | 6,167 | 0 | 17.76% |
| SPY231215P00405000 | 2023-10-02 4:00PM EDT | 2023-12-15 | 4.87 | 4.93 | 4.94 | -0.14 | -2.79% | 3,610 | 0 | 17.56% |
| SPY231229P00405000 | 2023-10-02 3:54PM EDT | 2023-12-29 | 5.91 | 5.68 | 5.74 | +0.11 | +1.90% | 4,604 | 0 | 17.33% |
| SPY240119P00405000 | 2023-10-02 3:50PM EDT | 2024-01-19 | 7.16 | 6.74 | 6.79 | +0.30 | +4.37% | 2,761 | 0 | 16.97% |
| SPY240216P00405000 | 2023-10-02 3:58PM EDT | 2024-02-16 | 8.31 | 8.17 | 8.23 | +0.20 | +2.47% | 26,008 | - | 16.79% |
| SPY240315P00405000 | 2023-10-02 2:29PM EDT | 2024-03-15 | 10.17 | 9.29 | 9.59 | +0.46 | +4.74% | 7 | 8,277 | 16.69% |
| SPY240328P00405000 | 2023-10-02 3:53PM EDT | 2024-03-28 | 10.50 | 9.89 | 10.29 | +0.50 | +5.00% | 19 | 1,032 | 16.74% |
| SPY240621P00405000 | 2023-10-02 3:14PM EDT | 2024-06-21 | 14.14 | 13.11 | 13.68 | +0.29 | +2.09% | 16 | 0 | 16.42% |
| SPY240628P00405000 | 2023-09-26 1:29PM EDT | 2024-06-28 | 14.30 | 13.40 | 14.02 | 0.00 | - | 33 | 0 | 16.46% |
| SPY240920P00405000 | 2023-10-02 10:02AM EDT | 2024-09-20 | 16.50 | 16.22 | 17.05 | +0.75 | +4.76% | 2 | 2,774 | 16.36% |
| SPY241220P00405000 | 2023-09-29 3:03PM EDT | 2024-12-20 | 19.38 | 19.04 | 20.13 | 0.00 | - | 7 | 0 | 16.37% |
| SPY250117P00405000 | 2023-10-02 3:54PM EDT | 2025-01-17 | 20.61 | 17.50 | 22.50 | +0.18 | +0.88% | 15 | 1,279 | 17.19% |
| SPY250321P00405000 | 2023-09-29 10:51AM EDT | 2025-03-21 | 20.80 | 19.50 | 24.50 | 0.00 | - | 1 | 87 | 17.19% |
| SPY250620P00405000 | 2023-09-18 11:01AM EDT | 2025-06-20 | 19.52 | 21.50 | 26.50 | 0.00 | - | 12 | 126 | 16.85% |
| SPY251219P00405000 | 2023-10-02 10:06AM EDT | 2025-12-19 | 27.90 | 25.50 | 30.50 | -0.57 | -2.00% | 1 | 0 | 16.51% |
| SPY260116P00405000 | 2023-09-29 11:05AM EDT | 2026-01-16 | 27.05 | 26.00 | 31.00 | 0.00 | - | 6 | 0 | 16.44% |
© 2023 Yahoo. Todos los derechos reservados.
