Mercados españoles abiertos en 8 hrs 50 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
1,0482 -0,0093 (-0,88%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.169,00 +237,15 (+0,91%)
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:414.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00414000 | 2023-09-29 4:00PM EDT | 2023-10-02 | 12.89 | 12.86 | 14.96 | -0.37 | -2.79% | 24 | 0 | 69.95% |
| SPY231005C00414000 | 2023-10-02 3:46PM EDT | 2023-10-05 | 12.95 | 13.90 | 14.04 | -0.66 | -4.85% | 6 | 0 | 26.40% |
| SPY231006C00414000 | 2023-10-02 1:41PM EDT | 2023-10-06 | 12.39 | 14.09 | 14.22 | -1.76 | -12.44% | 3 | 0 | 25.31% |
| SPY231009C00414000 | 2023-10-02 11:15AM EDT | 2023-10-09 | 14.52 | 14.26 | 14.38 | -0.18 | -1.22% | 1 | 0 | 21.11% |
| SPY231013C00414000 | 2023-10-02 11:18AM EDT | 2023-10-13 | 13.50 | 15.32 | 15.43 | -2.59 | -16.10% | 25 | 0 | 22.35% |
| SPY231020C00414000 | 2023-10-02 1:14PM EDT | 2023-10-20 | 14.51 | 16.56 | 16.67 | -3.04 | -17.32% | 4 | 0 | 21.91% |
| SPY231027C00414000 | 2023-09-29 11:21AM EDT | 2023-10-27 | 20.43 | 17.71 | 17.80 | 0.00 | - | 1 | 0 | 21.73% |
| SPY231103C00414000 | 2023-09-29 11:06AM EDT | 2023-11-03 | 17.12 | 18.86 | 18.97 | -3.75 | -17.97% | 1 | 0 | 21.93% |
| SPY231117C00414000 | 2023-10-02 3:57PM EDT | 2023-11-17 | 20.69 | 20.90 | 20.99 | -0.49 | -2.31% | 7 | 0 | 22.07% |
| SPY231215C00414000 | 2023-09-29 4:09PM EDT | 2023-12-15 | 24.78 | 24.24 | 24.68 | 0.00 | - | 431 | 0 | 22.63% |
| SPY231229C00414000 | 2023-10-02 3:12PM EDT | 2023-12-29 | 23.80 | 24.99 | 25.57 | -3.61 | -13.17% | 20 | 0 | 21.90% |
| SPY240119C00414000 | 2023-10-02 1:29PM EDT | 2024-01-19 | 25.94 | 27.07 | 27.59 | -1.43 | -5.22% | 8 | - | 21.98% |
| SPY240315C00414000 | 2023-09-27 9:45AM EDT | 2024-03-15 | 33.88 | 33.01 | 33.57 | 0.00 | - | 1 | 0 | 23.33% |
| SPY240628C00414000 | 2023-10-02 10:59AM EDT | 2024-06-28 | 41.33 | 41.68 | 42.62 | -13.36 | -24.43% | 4 | 0 | 24.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00414000 | 2023-10-02 3:47PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 483 | 4,411 | 24.22% |
| SPY231003P00414000 | 2023-10-02 4:08PM EDT | 2023-10-03 | 0.01 | 0.01 | 0.02 | -0.13 | -92.86% | 979 | 0 | 18.36% |
| SPY231004P00414000 | 2023-10-02 4:11PM EDT | 2023-10-04 | 0.05 | 0.05 | 0.06 | -0.21 | -80.77% | 1,225 | 0 | 17.58% |
| SPY231005P00414000 | 2023-10-02 4:03PM EDT | 2023-10-05 | 0.12 | 0.12 | 0.13 | -0.24 | -66.67% | 775 | 697 | 17.43% |
| SPY231006P00414000 | 2023-10-02 4:02PM EDT | 2023-10-06 | 0.23 | 0.25 | 0.26 | -0.27 | -54.00% | 2,618 | 0 | 18.02% |
| SPY231009P00414000 | 2023-10-02 4:01PM EDT | 2023-10-09 | 0.40 | 0.41 | 0.42 | -0.20 | -33.33% | 931 | 723 | 15.99% |
| SPY231010P00414000 | 2023-10-02 3:54PM EDT | 2023-10-10 | 0.74 | 0.58 | 0.59 | -0.01 | -1.33% | 321 | 0 | 16.54% |
| SPY231011P00414000 | 2023-10-02 3:58PM EDT | 2023-10-11 | 0.80 | 0.74 | 0.75 | -0.29 | -26.61% | 54 | 79 | 16.85% |
| SPY231012P00414000 | 2023-10-02 4:03PM EDT | 2023-10-12 | 0.92 | 0.93 | 0.95 | -0.35 | -27.56% | 256 | 0 | 17.31% |
| SPY231013P00414000 | 2023-10-02 3:56PM EDT | 2023-10-13 | 1.16 | 1.10 | 1.11 | -0.24 | -17.14% | 1,248 | 0 | 17.46% |
| SPY231020P00414000 | 2023-10-02 4:13PM EDT | 2023-10-20 | 1.91 | 1.91 | 1.93 | -0.26 | -11.98% | 1,430 | 0 | 17.08% |
| SPY231027P00414000 | 2023-10-02 3:53PM EDT | 2023-10-27 | 2.94 | 2.60 | 2.62 | +0.03 | +1.03% | 405 | 0 | 16.66% |
| SPY231103P00414000 | 2023-10-02 4:11PM EDT | 2023-11-03 | 3.32 | 3.33 | 3.35 | -0.30 | -8.29% | 213 | 644 | 16.61% |
| SPY231110P00414000 | 2023-10-02 3:52PM EDT | 2023-11-10 | 4.22 | 3.89 | 3.92 | +0.31 | +7.93% | 600 | 285 | 16.32% |
| SPY231117P00414000 | 2023-10-02 4:03PM EDT | 2023-11-17 | 4.45 | 4.48 | 4.50 | -0.16 | -3.47% | 1,370 | 0 | 16.19% |
| SPY231215P00414000 | 2023-10-02 3:52PM EDT | 2023-12-15 | 6.83 | 6.69 | 6.71 | -0.02 | -0.29% | 887 | 0 | 16.09% |
| SPY231229P00414000 | 2023-10-02 4:05PM EDT | 2023-12-29 | 7.53 | 7.53 | 7.59 | -0.17 | -2.21% | 1 | 0 | 15.93% |
| SPY240216P00414000 | 2023-09-29 11:41AM EDT | 2024-02-16 | 9.53 | 10.18 | 10.25 | 0.00 | - | 60 | 59 | 15.55% |
| SPY240315P00414000 | 2023-10-02 9:30AM EDT | 2024-03-15 | 11.87 | 11.35 | 11.69 | +0.33 | +2.86% | 2 | 677 | 15.52% |
| SPY240628P00414000 | 2023-09-28 2:44PM EDT | 2024-06-28 | 15.93 | 15.67 | 16.41 | 0.00 | - | 3 | 0 | 15.54% |
© 2023 Yahoo. Todos los derechos reservados.
