Mercados españoles cerrados
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
26.587,74 +706,26 (+2,73%)
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:416.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00416000 | 2023-10-02 12:14PM EDT | 2023-10-02 | 8.86 | 10.86 | 12.77 | -2.42 | -21.45% | 71 | 0 | 60.25% |
| SPY231003C00416000 | 2023-10-02 3:43PM EDT | 2023-10-03 | 10.45 | 11.56 | 11.71 | -4.85 | -31.70% | 532 | 3 | 27.93% |
| SPY231004C00416000 | 2023-09-28 9:53AM EDT | 2023-10-04 | 11.50 | 11.69 | 11.84 | 0.00 | - | 4 | 24 | 24.66% |
| SPY231005C00416000 | 2023-10-02 10:43AM EDT | 2023-10-05 | 12.29 | 12.05 | 12.17 | +0.51 | +4.33% | 4 | 0 | 24.83% |
| SPY231006C00416000 | 2023-10-02 2:51PM EDT | 2023-10-06 | 10.37 | 12.25 | 12.40 | -2.40 | -18.79% | 16 | 0 | 24.12% |
| SPY231010C00416000 | 2023-10-02 10:50AM EDT | 2023-10-10 | 11.42 | 12.73 | 12.86 | -1.35 | -10.57% | 15 | 0 | 20.56% |
| SPY231013C00416000 | 2023-09-29 9:59AM EDT | 2023-10-13 | 17.29 | 13.66 | 13.76 | 0.00 | - | 5 | 0 | 21.72% |
| SPY231020C00416000 | 2023-10-02 3:03PM EDT | 2023-10-20 | 13.08 | 14.97 | 15.07 | -1.91 | -12.74% | 149 | 0 | 21.38% |
| SPY231027C00416000 | 2023-09-28 12:48PM EDT | 2023-10-27 | 18.18 | 16.16 | 16.25 | 0.00 | - | 62 | 102 | 21.27% |
| SPY231103C00416000 | 2023-09-28 12:46PM EDT | 2023-11-03 | 19.49 | 17.35 | 17.45 | 0.00 | - | 55 | 161 | 21.49% |
| SPY231110C00416000 | 2023-10-02 10:13AM EDT | 2023-11-10 | 18.08 | 18.36 | 18.45 | -0.41 | -2.22% | 8 | 0 | 21.47% |
| SPY231117C00416000 | 2023-10-02 10:44AM EDT | 2023-11-17 | 18.65 | 19.38 | 19.48 | -1.05 | -5.33% | 10 | 0 | 21.63% |
| SPY231215C00416000 | 2023-10-02 12:40PM EDT | 2023-12-15 | 21.61 | 22.71 | 23.16 | -1.45 | -6.29% | 2 | 0 | 22.17% |
| SPY231229C00416000 | 2023-10-02 3:35PM EDT | 2023-12-29 | 22.91 | 23.48 | 24.04 | -2.95 | -11.41% | 16 | 0 | 21.45% |
| SPY240119C00416000 | 2023-10-02 1:24PM EDT | 2024-01-19 | 24.47 | 25.58 | 26.08 | -2.24 | -8.39% | 8 | - | 21.57% |
| SPY240216C00416000 | 2023-10-02 2:44PM EDT | 2024-02-16 | 27.20 | 28.78 | 29.45 | -2.09 | -7.14% | 10 | - | 22.60% |
| SPY240315C00416000 | 2023-10-02 12:59PM EDT | 2024-03-15 | 29.96 | 31.54 | 32.09 | -1.64 | -5.19% | 3 | 0 | 22.97% |
| SPY240628C00416000 | 2023-10-02 1:18PM EDT | 2024-06-28 | 39.21 | 40.26 | 41.20 | -15.11 | -27.82% | 9 | 2 | 24.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00416000 | 2023-10-02 3:55PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 11,966 | 0 | 20.70% |
| SPY231003P00416000 | 2023-10-02 4:08PM EDT | 2023-10-03 | 0.02 | 0.02 | 0.03 | -0.16 | -88.89% | 8,682 | 0 | 16.90% |
| SPY231004P00416000 | 2023-10-02 4:14PM EDT | 2023-10-04 | 0.08 | 0.08 | 0.09 | -0.27 | -77.14% | 2,557 | 0 | 16.46% |
| SPY231005P00416000 | 2023-10-02 4:09PM EDT | 2023-10-05 | 0.19 | 0.19 | 0.21 | -0.35 | -64.81% | 1,223 | 0 | 16.90% |
| SPY231006P00416000 | 2023-10-02 4:06PM EDT | 2023-10-06 | 0.38 | 0.36 | 0.37 | -0.32 | -45.71% | 2,518 | 8,683 | 17.31% |
| SPY231009P00416000 | 2023-10-02 4:11PM EDT | 2023-10-09 | 0.57 | 0.58 | 0.59 | -0.36 | -38.71% | 1,020 | 0 | 15.60% |
| SPY231010P00416000 | 2023-10-02 3:34PM EDT | 2023-10-10 | 1.00 | 0.77 | 0.78 | -0.19 | -15.97% | 250 | 0 | 16.04% |
| SPY231011P00416000 | 2023-10-02 4:01PM EDT | 2023-10-11 | 0.96 | 0.96 | 0.97 | -0.37 | -27.82% | 265 | 49 | 16.37% |
| SPY231012P00416000 | 2023-10-02 3:55PM EDT | 2023-10-12 | 1.31 | 1.17 | 1.20 | -0.30 | -18.63% | 44 | 0 | 16.85% |
| SPY231013P00416000 | 2023-10-02 3:57PM EDT | 2023-10-13 | 1.46 | 1.38 | 1.39 | -0.27 | -15.61% | 1,288 | 0 | 17.06% |
| SPY231020P00416000 | 2023-10-02 3:57PM EDT | 2023-10-20 | 2.36 | 2.24 | 2.27 | -0.28 | -10.61% | 10,287 | 0 | 16.67% |
| SPY231027P00416000 | 2023-10-02 4:12PM EDT | 2023-10-27 | 2.97 | 2.97 | 2.99 | -0.30 | -9.17% | 354 | 0 | 16.25% |
| SPY231103P00416000 | 2023-10-02 1:48PM EDT | 2023-11-03 | 4.26 | 3.72 | 3.74 | +0.30 | +7.58% | 358 | 322 | 16.18% |
| SPY231110P00416000 | 2023-10-02 11:47AM EDT | 2023-11-10 | 4.82 | 4.30 | 4.34 | +0.69 | +16.71% | 497 | 0 | 15.94% |
| SPY231117P00416000 | 2023-10-02 4:07PM EDT | 2023-11-17 | 4.92 | 4.90 | 4.92 | -0.24 | -4.65% | 1,302 | 6,340 | 15.79% |
| SPY231215P00416000 | 2023-10-02 4:00PM EDT | 2023-12-15 | 7.18 | 7.17 | 7.19 | -0.04 | -0.55% | 888 | 0 | 15.75% |
| SPY231229P00416000 | 2023-10-02 1:41PM EDT | 2023-12-29 | 8.70 | 7.99 | 8.05 | +0.22 | +2.59% | 2 | 0 | 15.57% |
| SPY240119P00416000 | 2023-10-02 11:43AM EDT | 2024-01-19 | 9.20 | 9.11 | 9.18 | +0.99 | +12.06% | 209 | - | 15.30% |
| SPY240216P00416000 | 2023-10-02 11:02AM EDT | 2024-02-16 | 10.84 | 10.69 | 10.76 | +0.04 | +0.37% | 3 | - | 15.26% |
| SPY240315P00416000 | 2023-10-02 2:48PM EDT | 2024-03-15 | 12.99 | 11.83 | 12.23 | +0.82 | +6.74% | 4 | 884 | 15.27% |
| SPY240628P00416000 | 2023-09-19 10:01AM EDT | 2024-06-28 | 12.12 | 16.22 | 17.02 | 0.00 | - | 6 | 0 | 15.35% |
© 2023 Yahoo. Todos los derechos reservados.
