Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0652 -0,0010 (-0,10%) Petróleo Brent
93,56 +0,29 (+0,31%) Oro
1.944,90 -0,70 (-0,04%) Bitcoin EUR
24.872,22 -87,97 (-0,35%)
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:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230929C00415000 | 2023-09-22 3:06PM EDT | 2023-09-29 | 17.63 | 16.70 | 16.85 | -0.30 | -1.67% | 63 | 398 | 29.54% |
| SPY231006C00415000 | 2023-09-22 3:43PM EDT | 2023-10-06 | 18.40 | 17.82 | 17.96 | -0.19 | -1.02% | 22 | 11 | 25.12% |
| SPY231013C00415000 | 2023-09-22 4:07PM EDT | 2023-10-13 | 18.66 | 18.85 | 18.98 | -1.72 | -8.44% | 5 | 19 | 23.58% |
| SPY231020C00415000 | 2023-09-22 3:51PM EDT | 2023-10-20 | 19.47 | 19.88 | 19.99 | -1.10 | -5.35% | 8 | 9,803 | 22.97% |
| SPY231027C00415000 | 2023-09-22 11:34AM EDT | 2023-10-27 | 23.25 | 20.83 | 20.97 | +0.93 | +4.17% | 11 | 46 | 22.69% |
| SPY231117C00415000 | 2023-09-22 4:10PM EDT | 2023-11-17 | 23.61 | 23.69 | 23.81 | -1.07 | -4.34% | 69 | 1,954 | 22.68% |
| SPY231215C00415000 | 2023-09-22 9:44AM EDT | 2023-12-15 | 28.06 | 26.64 | 27.23 | -0.44 | -1.54% | 2 | 8,921 | 23.02% |
| SPY231229C00415000 | 2023-09-22 10:46AM EDT | 2023-12-29 | 29.35 | 27.31 | 28.13 | +0.42 | +1.45% | 9 | 1,132 | 22.39% |
| SPY240119C00415000 | 2023-09-22 1:34PM EDT | 2024-01-19 | 30.25 | 29.28 | 30.07 | -1.41 | -4.45% | 12 | 8,915 | 22.42% |
| SPY240315C00415000 | 2023-09-21 3:19PM EDT | 2024-03-15 | 36.72 | 34.97 | 35.88 | 0.00 | - | 12 | 1,296 | 23.62% |
| SPY240328C00415000 | 2023-09-21 9:48AM EDT | 2024-03-28 | 39.41 | 35.60 | 36.75 | 0.00 | - | 2 | 1,729 | 23.53% |
| SPY240621C00415000 | 2023-09-22 3:39PM EDT | 2024-06-21 | 44.62 | 43.10 | 44.59 | -2.76 | -5.83% | 5 | 10,947 | 25.02% |
| SPY240628C00415000 | 2023-09-20 2:13PM EDT | 2024-06-28 | 52.76 | 43.36 | 44.97 | 0.00 | - | 12 | 8 | 24.96% |
| SPY240920C00415000 | 2023-09-20 3:54PM EDT | 2024-09-20 | 57.10 | 49.74 | 51.73 | 0.00 | - | 20 | 83 | 25.98% |
| SPY241220C00415000 | 2023-09-22 2:52PM EDT | 2024-12-20 | 56.59 | 55.73 | 58.25 | -1.61 | -2.77% | 34 | 4,303 | 26.76% |
| SPY250117C00415000 | 2023-09-22 12:49PM EDT | 2025-01-17 | 59.00 | 55.50 | 60.50 | -2.77 | -4.48% | 8 | 551 | 27.15% |
| SPY250321C00415000 | 2023-09-14 11:34AM EDT | 2025-03-21 | 75.33 | 60.00 | 64.50 | 0.00 | - | 2 | 48 | 27.51% |
| SPY250620C00415000 | 2023-09-11 10:44AM EDT | 2025-06-20 | 79.34 | 65.00 | 70.00 | 0.00 | - | 2 | 6 | 27.99% |
| SPY251219C00415000 | 2023-09-15 1:39PM EDT | 2025-12-19 | 86.00 | 74.00 | 78.50 | 0.00 | - | 1 | 2,022 | 28.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230925P00415000 | 2023-09-22 4:14PM EDT | 2023-09-25 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 1,288 | 1,695 | 24.90% |
| SPY230929P00415000 | 2023-09-22 4:14PM EDT | 2023-09-29 | 0.58 | 0.59 | 0.60 | -0.20 | -25.64% | 25,741 | 22,000 | 22.51% |
| SPY231006P00415000 | 2023-09-22 4:10PM EDT | 2023-10-06 | 1.23 | 1.21 | 1.23 | -0.17 | -12.14% | 1,761 | 12,018 | 19.04% |
| SPY231013P00415000 | 2023-09-22 4:12PM EDT | 2023-10-13 | 1.90 | 1.86 | 1.89 | -0.11 | -5.47% | 5,976 | 2,019 | 17.96% |
| SPY231020P00415000 | 2023-09-22 4:11PM EDT | 2023-10-20 | 2.49 | 2.46 | 2.47 | -0.06 | -2.35% | 10,962 | 85,523 | 17.22% |
| SPY231027P00415000 | 2023-09-22 4:08PM EDT | 2023-10-27 | 3.02 | 2.98 | 3.01 | 0.00 | - | 996 | 4,522 | 16.74% |
| SPY231117P00415000 | 2023-09-22 4:08PM EDT | 2023-11-17 | 4.55 | 4.53 | 4.55 | -0.09 | -1.94% | 2,728 | 44,882 | 16.06% |
| SPY231215P00415000 | 2023-09-22 3:59PM EDT | 2023-12-15 | 6.51 | 6.40 | 6.44 | +0.12 | +1.88% | 1,776 | 15,965 | 15.79% |
| SPY231229P00415000 | 2023-09-22 3:58PM EDT | 2023-12-29 | 7.26 | 7.17 | 7.25 | +0.12 | +1.68% | 92 | 14,411 | 15.64% |
| SPY240119P00415000 | 2023-09-22 4:13PM EDT | 2024-01-19 | 8.29 | 8.22 | 8.30 | +0.07 | +0.85% | 2,052 | 18,221 | 15.39% |
| SPY240315P00415000 | 2023-09-22 3:32PM EDT | 2024-03-15 | 10.31 | 10.65 | 11.23 | -0.14 | -1.34% | 24 | 7,838 | 15.38% |
| SPY240328P00415000 | 2023-09-22 3:52PM EDT | 2024-03-28 | 11.96 | 11.10 | 11.95 | +1.02 | +9.32% | 12 | 1,785 | 15.47% |
| SPY240621P00415000 | 2023-09-22 3:36PM EDT | 2024-06-21 | 14.50 | 14.58 | 15.44 | 0.00 | - | 48 | 14,085 | 15.35% |
| SPY240628P00415000 | 2023-09-21 3:12PM EDT | 2024-06-28 | 14.50 | 14.67 | 15.94 | 0.00 | - | 16 | 187 | 15.51% |
| SPY240920P00415000 | 2023-09-22 3:22PM EDT | 2024-09-20 | 17.44 | 17.70 | 18.97 | -0.66 | -3.65% | 12 | 3,587 | 15.46% |
| SPY241220P00415000 | 2023-09-22 2:21PM EDT | 2024-12-20 | 21.07 | 20.42 | 22.33 | -0.03 | -0.14% | 11 | 12,069 | 15.67% |
| SPY250117P00415000 | 2023-09-22 11:26AM EDT | 2025-01-17 | 20.48 | 19.50 | 24.00 | -0.63 | -2.98% | 1 | 2,357 | 16.09% |
| SPY250321P00415000 | 2023-09-22 11:28AM EDT | 2025-03-21 | 22.25 | 21.00 | 26.00 | -1.16 | -4.96% | 3 | 150 | 16.12% |
| SPY250620P00415000 | 2023-09-18 11:01AM EDT | 2025-06-20 | 21.77 | 23.50 | 28.00 | 0.00 | - | 12 | 127 | 15.85% |
| SPY251219P00415000 | 2023-09-21 1:56PM EDT | 2025-12-19 | 28.47 | 27.00 | 31.99 | 0.00 | - | 2 | 837 | 15.59% |
© 2023 Yahoo. Todos los derechos reservados.
