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
1,0481 -0,0094 (-0,89%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.589,75 +699,65 (+2,70%)
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:419.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00419000 | 2023-10-02 3:52PM EDT | 2023-10-02 | 7.43 | 7.19 | 9.77 | -1.25 | -14.40% | 127 | 0 | 50.12% |
| SPY231003C00419000 | 2023-10-02 4:12PM EDT | 2023-10-03 | 8.65 | 8.53 | 8.66 | +0.73 | +9.22% | 237 | 0 | 21.46% |
| SPY231004C00419000 | 2023-10-02 2:54PM EDT | 2023-10-04 | 6.91 | 8.74 | 8.86 | -2.67 | -27.87% | 30 | 0 | 20.07% |
| SPY231005C00419000 | 2023-10-02 2:45PM EDT | 2023-10-05 | 8.06 | 9.20 | 9.31 | -1.44 | -15.16% | 173 | 174 | 21.45% |
| SPY231006C00419000 | 2023-10-02 3:57PM EDT | 2023-10-06 | 9.40 | 9.54 | 9.64 | -0.22 | -2.29% | 188 | 0 | 21.53% |
| SPY231009C00419000 | 2023-10-02 3:04PM EDT | 2023-10-09 | 7.86 | 9.83 | 9.93 | -1.58 | -16.74% | 34 | 0 | 18.56% |
| SPY231010C00419000 | 2023-10-02 3:08PM EDT | 2023-10-10 | 8.69 | 10.14 | 10.24 | -2.08 | -19.31% | 50 | 15 | 18.97% |
| SPY231011C00419000 | 2023-09-29 9:41AM EDT | 2023-10-11 | 13.62 | 10.42 | 10.52 | 0.00 | - | 1 | 0 | 19.23% |
| SPY231012C00419000 | 2023-10-02 1:41PM EDT | 2023-10-12 | 9.51 | 10.88 | 10.97 | -2.90 | -23.37% | 1 | 0 | 20.16% |
| SPY231013C00419000 | 2023-10-02 1:02PM EDT | 2023-10-13 | 9.65 | 11.14 | 11.23 | -1.97 | -16.95% | 1 | 0 | 20.29% |
| SPY231020C00419000 | 2023-10-02 2:58PM EDT | 2023-10-20 | 11.04 | 12.56 | 12.64 | -1.83 | -14.22% | 178 | 0 | 20.22% |
| SPY231027C00419000 | 2023-10-02 12:00PM EDT | 2023-10-27 | 12.73 | 13.79 | 13.86 | -0.96 | -7.01% | 1 | 144 | 20.22% |
| SPY231103C00419000 | 2023-10-02 12:53PM EDT | 2023-11-03 | 13.33 | 15.02 | 15.10 | -2.70 | -16.84% | 12 | 8 | 20.53% |
| SPY231110C00419000 | 2023-10-02 9:56AM EDT | 2023-11-10 | 15.72 | 16.05 | 16.13 | -0.71 | -4.32% | 2 | 2 | 20.58% |
| SPY231117C00419000 | 2023-10-02 3:56PM EDT | 2023-11-17 | 16.92 | 17.09 | 17.16 | -0.60 | -3.42% | 9 | 0 | 20.75% |
| SPY231215C00419000 | 2023-10-02 1:45PM EDT | 2023-12-15 | 19.49 | 20.59 | 20.66 | -0.76 | -3.75% | 52 | 543 | 21.13% |
| SPY231229C00419000 | 2023-10-02 2:28PM EDT | 2023-12-29 | 20.06 | 21.45 | 21.58 | -2.47 | -10.96% | 14 | 0 | 20.52% |
| SPY240119C00419000 | 2023-10-02 9:33AM EDT | 2024-01-19 | 22.58 | 23.58 | 23.70 | -1.48 | -6.15% | 26 | 46 | 20.79% |
| SPY240216C00419000 | 2023-10-02 1:25PM EDT | 2024-02-16 | 25.53 | 26.89 | 27.01 | -0.99 | -3.73% | 31 | - | 21.79% |
| SPY240315C00419000 | 2023-09-28 9:59AM EDT | 2024-03-15 | 29.52 | 29.38 | 29.91 | 0.00 | - | 2 | 0 | 22.45% |
| SPY240628C00419000 | 2023-10-02 11:05AM EDT | 2024-06-28 | 38.13 | 38.19 | 39.10 | +1.37 | +3.73% | 9 | 0 | 23.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00419000 | 2023-10-02 4:12PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 21,185 | 6,324 | 15.63% |
| SPY231003P00419000 | 2023-10-02 4:14PM EDT | 2023-10-03 | 0.05 | 0.05 | 0.06 | -0.31 | -86.11% | 13,717 | 0 | 14.45% |
| SPY231004P00419000 | 2023-10-02 4:14PM EDT | 2023-10-04 | 0.20 | 0.20 | 0.21 | -0.48 | -70.59% | 5,729 | 0 | 15.33% |
| SPY231005P00419000 | 2023-10-02 4:09PM EDT | 2023-10-05 | 0.41 | 0.41 | 0.42 | -0.42 | -50.60% | 1,399 | 0 | 15.99% |
| SPY231006P00419000 | 2023-10-02 4:11PM EDT | 2023-10-06 | 0.66 | 0.68 | 0.69 | -0.41 | -38.32% | 8,519 | 0 | 16.76% |
| SPY231009P00419000 | 2023-10-02 4:14PM EDT | 2023-10-09 | 0.97 | 0.97 | 0.98 | -0.45 | -31.69% | 2,908 | 0 | 15.05% |
| SPY231010P00419000 | 2023-10-02 4:02PM EDT | 2023-10-10 | 1.20 | 1.22 | 1.23 | -0.42 | -25.93% | 315 | 222 | 15.54% |
| SPY231011P00419000 | 2023-10-02 4:07PM EDT | 2023-10-11 | 1.45 | 1.45 | 1.46 | -0.43 | -22.87% | 232 | 0 | 15.86% |
| SPY231012P00419000 | 2023-10-02 3:59PM EDT | 2023-10-12 | 1.80 | 1.70 | 1.72 | -0.46 | -20.35% | 1,106 | 0 | 16.27% |
| SPY231013P00419000 | 2023-10-02 3:58PM EDT | 2023-10-13 | 2.01 | 1.92 | 1.93 | -0.39 | -16.25% | 3,728 | 0 | 16.44% |
| SPY231020P00419000 | 2023-10-02 3:57PM EDT | 2023-10-20 | 2.98 | 2.89 | 2.91 | -0.33 | -9.97% | 4,808 | 0 | 16.10% |
| SPY231027P00419000 | 2023-10-02 3:57PM EDT | 2023-10-27 | 3.77 | 3.67 | 3.69 | -0.24 | -5.99% | 385 | 0 | 15.72% |
| SPY231103P00419000 | 2023-10-02 3:23PM EDT | 2023-11-03 | 5.03 | 4.46 | 4.49 | +0.37 | +7.94% | 55 | 0 | 15.70% |
| SPY231110P00419000 | 2023-10-02 12:40PM EDT | 2023-11-10 | 5.75 | 5.06 | 5.09 | +0.50 | +9.52% | 200 | 0 | 15.42% |
| SPY231117P00419000 | 2023-10-02 3:27PM EDT | 2023-11-17 | 6.35 | 5.67 | 5.69 | +0.52 | +8.92% | 1,210 | 0 | 15.29% |
| SPY231215P00419000 | 2023-10-02 4:02PM EDT | 2023-12-15 | 7.91 | 7.94 | 7.96 | -0.22 | -2.71% | 954 | 0 | 15.23% |
| SPY231229P00419000 | 2023-10-02 2:38PM EDT | 2023-12-29 | 9.76 | 8.80 | 8.86 | +1.38 | +16.47% | 54 | 0 | 15.10% |
| SPY240216P00419000 | 2023-09-29 10:56AM EDT | 2024-02-16 | 11.46 | 11.52 | 11.59 | +1.30 | +12.80% | 10 | - | 14.84% |
| SPY240315P00419000 | 2023-10-02 3:37PM EDT | 2024-03-15 | 13.44 | 12.70 | 13.07 | +0.62 | +4.84% | 7 | 637 | 14.86% |
| SPY240628P00419000 | 2023-09-27 2:42PM EDT | 2024-06-28 | 18.60 | 17.20 | 17.89 | 0.00 | - | 1 | 0 | 15.00% |
© 2023 Yahoo. Todos los derechos reservados.
