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
24.843,17 -139,24 (-0,56%)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230926C00410000 | 2023-09-15 1:22PM EDT | 2023-09-26 | 23.00 | 20.65 | 21.47 | -11.12 | -32.59% | 16 | 4 | 45.95% |
| SPY230929C00410000 | 2023-09-22 2:59PM EDT | 2023-09-29 | 23.37 | 21.18 | 22.09 | -0.75 | -3.11% | 13 | 16 | 37.67% |
| SPY231006C00410000 | 2023-09-22 10:30AM EDT | 2023-10-06 | 24.57 | 22.41 | 22.57 | +1.34 | +5.77% | 5 | 15 | 28.00% |
| SPY231013C00410000 | 2023-09-22 3:18PM EDT | 2023-10-13 | 25.04 | 23.29 | 23.44 | -1.77 | -6.60% | 94 | 21 | 25.78% |
| SPY231020C00410000 | 2023-09-22 4:06PM EDT | 2023-10-20 | 24.08 | 24.21 | 24.34 | -1.19 | -4.71% | 191 | 12,067 | 24.83% |
| SPY231027C00410000 | 2023-09-22 11:34AM EDT | 2023-10-27 | 25.35 | 25.10 | 25.24 | -2.56 | -9.17% | 44 | 30 | 24.35% |
| SPY231117C00410000 | 2023-09-22 2:41PM EDT | 2023-11-17 | 27.86 | 27.82 | 27.95 | -0.64 | -2.25% | 7 | 1,764 | 24.09% |
| SPY231215C00410000 | 2023-09-22 2:16PM EDT | 2023-12-15 | 31.00 | 30.64 | 31.31 | -1.20 | -3.73% | 19 | 7,142 | 24.30% |
| SPY231229C00410000 | 2023-09-22 1:34PM EDT | 2023-12-29 | 32.50 | 31.28 | 32.00 | -0.30 | -0.91% | 109 | 3,430 | 23.35% |
| SPY240119C00410000 | 2023-09-22 4:04PM EDT | 2024-01-19 | 33.35 | 33.19 | 34.01 | -0.65 | -1.91% | 12 | 14,632 | 23.44% |
| SPY240315C00410000 | 2023-09-22 3:10PM EDT | 2024-03-15 | 40.60 | 38.79 | 39.73 | -1.00 | -2.40% | 1 | 2,184 | 24.52% |
| SPY240328C00410000 | 2023-09-22 3:55PM EDT | 2024-03-28 | 39.70 | 39.39 | 40.56 | -0.67 | -1.66% | 1 | 1,554 | 24.38% |
| SPY240621C00410000 | 2023-09-22 3:06PM EDT | 2024-06-21 | 47.98 | 46.74 | 48.28 | +0.08 | +0.17% | 2 | 12,614 | 25.74% |
| SPY240628C00410000 | 2023-09-15 10:49AM EDT | 2024-06-28 | 59.17 | 47.02 | 48.65 | 0.00 | - | 2 | 5 | 25.67% |
| SPY240920C00410000 | 2023-09-22 3:29PM EDT | 2024-09-20 | 56.51 | 53.30 | 55.32 | +1.27 | +2.30% | 4 | 153 | 26.61% |
| SPY241220C00410000 | 2023-09-22 2:52PM EDT | 2024-12-20 | 60.11 | 59.20 | 61.74 | -1.09 | -1.78% | 35 | 4,549 | 27.31% |
| SPY250117C00410000 | 2023-09-22 9:41AM EDT | 2025-01-17 | 61.99 | 59.00 | 63.50 | -2.20 | -3.43% | 2 | 396 | 27.44% |
| SPY250321C00410000 | 2023-09-22 9:30AM EDT | 2025-03-21 | 65.76 | 63.50 | 68.00 | -9.24 | -12.32% | 1 | 113 | 28.06% |
| SPY250620C00410000 | 2023-09-22 9:33AM EDT | 2025-06-20 | 71.91 | 68.50 | 73.00 | -7.00 | -8.87% | 2 | 951 | 28.29% |
| SPY251219C00410000 | 2023-09-21 1:16PM EDT | 2025-12-19 | 81.90 | 77.00 | 82.00 | 0.00 | - | 1 | 2,083 | 28.63% |
| SPY260116C00410000 | 2023-09-19 11:57AM EDT | 2026-01-16 | 88.49 | 77.50 | 82.50 | 0.00 | - | 1 | 6 | 28.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230925P00410000 | 2023-09-22 4:14PM EDT | 2023-09-25 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 1,019 | 982 | 30.27% |
| SPY230926P00410000 | 2023-09-22 4:14PM EDT | 2023-09-26 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 187 | 123 | 27.44% |
| SPY230927P00410000 | 2023-09-22 3:57PM EDT | 2023-09-27 | 0.19 | 0.16 | 0.17 | -0.07 | -26.92% | 214 | 405 | 26.03% |
| SPY230928P00410000 | 2023-09-22 4:09PM EDT | 2023-09-28 | 0.26 | 0.24 | 0.25 | -0.06 | -18.75% | 377 | 452 | 25.05% |
| SPY230929P00410000 | 2023-09-22 4:14PM EDT | 2023-09-29 | 0.38 | 0.37 | 0.38 | -0.17 | -30.91% | 6,472 | 17,750 | 25.00% |
| SPY231006P00410000 | 2023-09-22 4:09PM EDT | 2023-10-06 | 0.84 | 0.82 | 0.84 | -0.15 | -15.15% | 9,995 | 5,037 | 20.70% |
| SPY231013P00410000 | 2023-09-22 4:14PM EDT | 2023-10-13 | 1.33 | 1.32 | 1.35 | -0.14 | -9.52% | 2,304 | 2,645 | 19.23% |
| SPY231020P00410000 | 2023-09-22 4:14PM EDT | 2023-10-20 | 1.81 | 1.81 | 1.83 | -0.09 | -4.74% | 34,243 | 94,718 | 18.34% |
| SPY231027P00410000 | 2023-09-22 4:12PM EDT | 2023-10-27 | 2.30 | 2.27 | 2.30 | -0.03 | -1.29% | 1,428 | 3,926 | 17.76% |
| SPY231117P00410000 | 2023-09-22 4:14PM EDT | 2023-11-17 | 3.69 | 3.68 | 3.70 | -0.08 | -2.12% | 6,321 | 66,429 | 16.96% |
| SPY231215P00410000 | 2023-09-22 4:12PM EDT | 2023-12-15 | 5.52 | 5.44 | 5.48 | +0.02 | +0.36% | 2,509 | 48,926 | 16.61% |
| SPY231229P00410000 | 2023-09-22 3:51PM EDT | 2023-12-29 | 6.29 | 6.16 | 6.24 | +0.09 | +1.45% | 166 | 9,874 | 16.41% |
| SPY240119P00410000 | 2023-09-22 4:01PM EDT | 2024-01-19 | 7.15 | 7.18 | 7.26 | +0.02 | +0.28% | 42,396 | 35,855 | 16.13% |
| SPY240315P00410000 | 2023-09-22 4:10PM EDT | 2024-03-15 | 9.87 | 9.45 | 9.94 | +0.39 | +4.11% | 2,986 | 14,977 | 15.89% |
| SPY240328P00410000 | 2023-09-22 4:01PM EDT | 2024-03-28 | 10.78 | 9.97 | 10.78 | +0.53 | +5.17% | 38 | 7,391 | 16.10% |
| SPY240621P00410000 | 2023-09-22 2:53PM EDT | 2024-06-21 | 13.78 | 13.34 | 14.09 | +0.18 | +1.32% | 57 | 12,550 | 15.82% |
| SPY240628P00410000 | 2023-09-22 12:35PM EDT | 2024-06-28 | 13.21 | 13.44 | 14.65 | -0.59 | -4.28% | 33 | 868 | 16.03% |
| SPY240920P00410000 | 2023-09-22 10:36AM EDT | 2024-09-20 | 16.00 | 16.68 | 17.34 | -0.90 | -5.33% | 16 | 7,571 | 15.76% |
| SPY241220P00410000 | 2023-09-22 3:49PM EDT | 2024-12-20 | 19.07 | 19.26 | 20.93 | -0.13 | -0.68% | 80 | 4,084 | 16.10% |
| SPY250117P00410000 | 2023-09-22 10:58AM EDT | 2025-01-17 | 19.40 | 19.60 | 22.50 | +0.90 | +4.86% | 5 | 6,969 | 16.48% |
| SPY250321P00410000 | 2023-09-22 12:05PM EDT | 2025-03-21 | 21.25 | 20.00 | 24.50 | +0.25 | +1.19% | 2 | 152 | 16.51% |
| SPY250620P00410000 | 2023-09-21 3:29PM EDT | 2025-06-20 | 23.34 | 22.00 | 26.50 | 0.00 | - | 3 | 2,536 | 16.22% |
| SPY251219P00410000 | 2023-09-22 3:08PM EDT | 2025-12-19 | 26.85 | 25.50 | 30.49 | -0.83 | -3.00% | 2 | 864 | 15.95% |
© 2023 Yahoo. Todos los derechos reservados.
