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 +0,26 (+0,28%) Oro
1.944,90 +5,30 (+0,27%) Bitcoin EUR
24.896,13 +6,21 (+0,02%)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230925C00420000 | 2023-09-22 3:54PM EDT | 2023-09-25 | 10.57 | 10.63 | 11.21 | -3.23 | -23.41% | 163 | 11 | 32.06% |
| SPY230926C00420000 | 2023-09-22 4:14PM EDT | 2023-09-26 | 11.25 | 11.05 | 11.21 | -0.68 | -5.70% | 70 | 11 | 26.17% |
| SPY230927C00420000 | 2023-09-22 11:55AM EDT | 2023-09-27 | 13.22 | 11.35 | 11.49 | -2.02 | -13.25% | 378 | 36 | 25.22% |
| SPY230929C00420000 | 2023-09-22 3:51PM EDT | 2023-09-29 | 11.98 | 12.13 | 12.26 | -1.03 | -7.92% | 191 | 300 | 25.59% |
| SPY231006C00420000 | 2023-09-22 2:38PM EDT | 2023-10-06 | 13.56 | 13.51 | 13.60 | -0.85 | -5.90% | 18 | 81 | 22.57% |
| SPY231013C00420000 | 2023-09-22 3:20PM EDT | 2023-10-13 | 16.05 | 14.69 | 14.78 | -0.78 | -4.63% | 47 | 143 | 21.61% |
| SPY231020C00420000 | 2023-09-22 4:13PM EDT | 2023-10-20 | 15.81 | 15.82 | 15.89 | -0.60 | -3.66% | 2,551 | 37,338 | 21.27% |
| SPY231027C00420000 | 2023-09-22 3:43PM EDT | 2023-10-27 | 17.14 | 16.82 | 16.91 | -0.82 | -4.57% | 8 | 38 | 21.09% |
| SPY231117C00420000 | 2023-09-22 3:47PM EDT | 2023-11-17 | 19.62 | 19.76 | 19.86 | -0.74 | -3.63% | 122 | 2,883 | 21.32% |
| SPY231215C00420000 | 2023-09-22 2:42PM EDT | 2023-12-15 | 22.90 | 22.77 | 23.34 | -0.60 | -2.55% | 61 | 12,259 | 21.81% |
| SPY231229C00420000 | 2023-09-22 2:20PM EDT | 2023-12-29 | 23.90 | 23.51 | 24.29 | -2.41 | -9.16% | 65 | 1,043 | 21.29% |
| SPY240119C00420000 | 2023-09-22 3:51PM EDT | 2024-01-19 | 25.48 | 25.52 | 25.97 | -0.92 | -3.48% | 10 | 26,032 | 21.09% |
| SPY240315C00420000 | 2023-09-21 3:37PM EDT | 2024-03-15 | 33.59 | 31.27 | 32.16 | +0.86 | +2.63% | 1 | 4,258 | 22.75% |
| SPY240328C00420000 | 2023-09-21 3:37PM EDT | 2024-03-28 | 33.05 | 31.94 | 33.06 | -0.64 | -1.90% | 1 | 1,073 | 22.70% |
| SPY240621C00420000 | 2023-09-21 4:05PM EDT | 2024-06-21 | 40.91 | 39.52 | 41.00 | +0.85 | +2.12% | 1 | 16,140 | 24.31% |
| SPY240628C00420000 | 2023-09-22 9:55AM EDT | 2024-06-28 | 41.12 | 39.80 | 41.39 | -8.53 | -17.18% | 1 | 23 | 24.27% |
| SPY240920C00420000 | 2023-09-22 1:10PM EDT | 2024-09-20 | 48.41 | 46.26 | 48.23 | -2.22 | -4.38% | 4 | 304 | 25.37% |
| SPY241220C00420000 | 2023-09-22 10:02AM EDT | 2024-12-20 | 54.41 | 52.32 | 54.83 | -0.53 | -0.96% | 3 | 8,436 | 26.22% |
| SPY250117C00420000 | 2023-09-22 12:39PM EDT | 2025-01-17 | 56.25 | 52.00 | 57.00 | +0.25 | +0.45% | 269 | 364 | 26.57% |
| SPY250321C00420000 | 2023-09-18 1:50PM EDT | 2025-03-21 | 68.64 | 56.50 | 61.50 | 0.00 | - | 4 | 129 | 27.19% |
| SPY250620C00420000 | 2023-09-01 12:14PM EDT | 2025-06-20 | 77.80 | 62.00 | 66.50 | 0.00 | - | 2 | 467 | 27.44% |
| SPY251219C00420000 | 2023-09-22 3:45PM EDT | 2025-12-19 | 73.28 | 70.50 | 75.50 | -3.59 | -4.67% | 1 | 544 | 27.82% |
| SPY260116C00420000 | 2023-09-15 10:35AM EDT | 2026-01-16 | 85.14 | 71.50 | 76.00 | 0.00 | - | - | 7 | 27.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230925P00420000 | 2023-09-22 4:14PM EDT | 2023-09-25 | 0.08 | 0.08 | 0.09 | -0.26 | -76.47% | 10,496 | 4,789 | 18.65% |
| SPY230926P00420000 | 2023-09-22 4:14PM EDT | 2023-09-26 | 0.25 | 0.25 | 0.26 | -0.24 | -48.98% | 2,083 | 1,764 | 19.09% |
| SPY230927P00420000 | 2023-09-22 4:13PM EDT | 2023-09-27 | 0.50 | 0.47 | 0.48 | -0.17 | -25.37% | 1,339 | 1,970 | 19.43% |
| SPY230928P00420000 | 2023-09-22 4:14PM EDT | 2023-09-28 | 0.73 | 0.70 | 0.71 | -0.24 | -24.74% | 1,704 | 5,079 | 19.58% |
| SPY230929P00420000 | 2023-09-22 4:14PM EDT | 2023-09-29 | 1.01 | 1.00 | 1.01 | -0.23 | -18.55% | 40,770 | 64,098 | 20.17% |
| SPY231006P00420000 | 2023-09-22 4:15PM EDT | 2023-10-06 | 1.88 | 1.86 | 1.88 | -0.17 | -8.29% | 25,887 | 27,426 | 17.55% |
| SPY231013P00420000 | 2023-09-22 4:10PM EDT | 2023-10-13 | 2.69 | 2.66 | 2.69 | -0.09 | -3.24% | 3,537 | 9,968 | 16.72% |
| SPY231020P00420000 | 2023-09-22 4:14PM EDT | 2023-10-20 | 3.36 | 3.35 | 3.37 | -0.12 | -3.45% | 80,100 | 128,881 | 16.15% |
| SPY231027P00420000 | 2023-09-22 4:14PM EDT | 2023-10-27 | 3.91 | 3.93 | 3.97 | -0.11 | -2.74% | 1,436 | 6,192 | 15.73% |
| SPY231117P00420000 | 2023-09-22 4:14PM EDT | 2023-11-17 | 5.60 | 5.59 | 5.61 | -0.08 | -1.41% | 7,283 | 24,947 | 15.14% |
| SPY231215P00420000 | 2023-09-22 4:06PM EDT | 2023-12-15 | 7.62 | 7.53 | 7.58 | +0.05 | +0.66% | 3,503 | 49,048 | 14.95% |
| SPY231229P00420000 | 2023-09-22 4:03PM EDT | 2023-12-29 | 8.42 | 8.34 | 8.43 | +0.14 | +1.69% | 927 | 7,499 | 14.85% |
| SPY240119P00420000 | 2023-09-22 4:13PM EDT | 2024-01-19 | 9.50 | 9.42 | 9.50 | +0.18 | +1.93% | 6,614 | 29,983 | 14.63% |
| SPY240315P00420000 | 2023-09-22 4:08PM EDT | 2024-03-15 | 12.30 | 11.84 | 12.55 | +0.29 | +2.41% | 387 | 9,269 | 14.75% |
| SPY240328P00420000 | 2023-09-22 3:47PM EDT | 2024-03-28 | 12.94 | 12.37 | 13.27 | +0.62 | +5.03% | 44 | 2,605 | 14.84% |
| SPY240621P00420000 | 2023-09-22 3:07PM EDT | 2024-06-21 | 15.94 | 15.63 | 16.69 | -0.06 | -0.38% | 111 | 28,859 | 14.70% |
| SPY240628P00420000 | 2023-09-22 4:01PM EDT | 2024-06-28 | 16.58 | 16.01 | 17.36 | +0.08 | +0.48% | 11 | 796 | 14.98% |
| SPY240920P00420000 | 2023-09-22 3:49PM EDT | 2024-09-20 | 19.70 | 19.39 | 20.00 | +1.11 | +5.97% | 7 | 5,465 | 14.72% |
| SPY241220P00420000 | 2023-09-22 2:39PM EDT | 2024-12-20 | 22.50 | 21.80 | 23.84 | +1.14 | +5.34% | 26 | 15,330 | 15.23% |
| SPY250117P00420000 | 2023-09-22 3:43PM EDT | 2025-01-17 | 23.00 | 21.00 | 25.00 | +0.47 | +2.09% | 9 | 2,660 | 15.38% |
| SPY250321P00420000 | 2023-09-22 11:56AM EDT | 2025-03-21 | 24.00 | 22.50 | 27.50 | -0.13 | -0.54% | 1 | 229 | 15.69% |
| SPY250620P00420000 | 2023-09-21 10:26AM EDT | 2025-06-20 | 26.00 | 25.00 | 29.50 | 0.00 | - | 1 | 1,647 | 15.43% |
| SPY251219P00420000 | 2023-09-21 4:04PM EDT | 2025-12-19 | 30.50 | 28.50 | 33.49 | 0.00 | - | 7 | 669 | 15.20% |
| SPY260116P00420000 | 2023-09-22 11:44AM EDT | 2026-01-16 | 30.00 | 29.00 | 34.00 | +4.25 | +16.50% | 1 | 1 | 15.15% |
© 2023 Yahoo. Todos los derechos reservados.
