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
26.596,63 +709,85 (+2,74%)
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:421.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00421000 | 2023-10-02 4:04PM EDT | 2023-10-02 | 6.54 | 5.98 | 7.77 | -0.58 | -8.15% | 1,163 | 0 | 43.04% |
| SPY231003C00421000 | 2023-10-02 3:58PM EDT | 2023-10-03 | 6.57 | 6.59 | 6.72 | -0.15 | -2.23% | 481 | 0 | 18.51% |
| SPY231004C00421000 | 2023-10-02 4:04PM EDT | 2023-10-04 | 7.01 | 6.91 | 7.03 | +0.18 | +2.64% | 257 | 0 | 18.38% |
| SPY231005C00421000 | 2023-10-02 3:24PM EDT | 2023-10-05 | 6.42 | 7.44 | 7.55 | -1.64 | -20.35% | 68 | 0 | 19.95% |
| SPY231006C00421000 | 2023-10-02 3:59PM EDT | 2023-10-06 | 7.70 | 7.86 | 7.95 | -0.32 | -3.99% | 286 | 0 | 20.36% |
| SPY231009C00421000 | 2023-10-02 3:57PM EDT | 2023-10-09 | 7.99 | 8.20 | 8.29 | +0.15 | +1.91% | 67 | 95 | 17.73% |
| SPY231010C00421000 | 2023-10-02 4:11PM EDT | 2023-10-10 | 8.65 | 8.55 | 8.63 | +0.07 | +0.82% | 332 | 0 | 18.19% |
| SPY231011C00421000 | 2023-10-02 10:10AM EDT | 2023-10-11 | 7.67 | 8.85 | 8.94 | -1.35 | -14.97% | 2 | 0 | 18.51% |
| SPY231012C00421000 | 2023-10-02 1:43PM EDT | 2023-10-12 | 8.25 | 9.32 | 9.40 | -1.72 | -17.25% | 33 | 0 | 19.40% |
| SPY231013C00421000 | 2023-10-02 3:40PM EDT | 2023-10-13 | 8.78 | 9.61 | 9.68 | -0.70 | -7.38% | 85 | 0 | 19.57% |
| SPY231020C00421000 | 2023-10-02 4:00PM EDT | 2023-10-20 | 11.14 | 11.07 | 11.13 | -0.09 | -0.80% | 1,946 | 5,237 | 19.58% |
| SPY231027C00421000 | 2023-10-02 3:10PM EDT | 2023-10-27 | 11.08 | 12.31 | 12.38 | -2.07 | -15.74% | 179 | 0 | 19.64% |
| SPY231103C00421000 | 2023-10-02 12:13PM EDT | 2023-11-03 | 12.41 | 13.57 | 13.63 | -4.04 | -24.56% | 7 | 802 | 19.98% |
| SPY231117C00421000 | 2023-10-02 10:29AM EDT | 2023-11-17 | 15.07 | 15.64 | 15.71 | -0.82 | -5.16% | 102 | 0 | 20.25% |
| SPY231215C00421000 | 2023-10-02 4:05PM EDT | 2023-12-15 | 19.19 | 19.14 | 19.20 | +0.19 | +1.00% | 322 | 1,885 | 20.66% |
| SPY231229C00421000 | 2023-09-28 3:59PM EDT | 2023-12-29 | 19.95 | 20.01 | 20.14 | -1.10 | -5.23% | 1 | 0 | 20.10% |
| SPY240119C00421000 | 2023-10-02 3:10PM EDT | 2024-01-19 | 20.86 | 22.15 | 22.27 | -1.55 | -6.92% | 43 | 678 | 20.40% |
| SPY240216C00421000 | 2023-10-02 3:55PM EDT | 2024-02-16 | 25.16 | 25.47 | 25.58 | +0.44 | +1.78% | 10 | - | 21.42% |
| SPY240315C00421000 | 2023-09-29 1:37PM EDT | 2024-03-15 | 27.70 | 27.97 | 28.48 | 0.00 | - | 3 | 0 | 22.10% |
| SPY240628C00421000 | 2023-10-02 10:59AM EDT | 2024-06-28 | 36.48 | 36.82 | 37.72 | -12.27 | -25.17% | 17 | 1 | 23.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00421000 | 2023-10-02 4:06PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 106,231 | 0 | 12.50% |
| SPY231003P00421000 | 2023-10-02 4:14PM EDT | 2023-10-03 | 0.12 | 0.11 | 0.12 | -0.47 | -79.66% | 19,655 | 0 | 13.33% |
| SPY231004P00421000 | 2023-10-02 4:14PM EDT | 2023-10-04 | 0.39 | 0.37 | 0.38 | -0.50 | -56.18% | 6,020 | 2,324 | 14.75% |
| SPY231005P00421000 | 2023-10-02 4:13PM EDT | 2023-10-05 | 0.64 | 0.66 | 0.67 | -0.54 | -45.76% | 2,489 | 1,268 | 15.50% |
| SPY231006P00421000 | 2023-10-02 4:13PM EDT | 2023-10-06 | 0.98 | 1.00 | 1.01 | -0.46 | -31.94% | 15,319 | 0 | 16.31% |
| SPY231009P00421000 | 2023-10-02 4:05PM EDT | 2023-10-09 | 1.32 | 1.33 | 1.35 | -0.09 | -6.38% | 1,478 | 891 | 14.67% |
| SPY231010P00421000 | 2023-10-02 4:09PM EDT | 2023-10-10 | 1.62 | 1.61 | 1.63 | -0.39 | -19.40% | 389 | 0 | 15.14% |
| SPY231011P00421000 | 2023-10-02 3:57PM EDT | 2023-10-11 | 1.97 | 1.86 | 1.88 | -0.50 | -20.24% | 514 | 0 | 15.43% |
| SPY231012P00421000 | 2023-10-02 3:57PM EDT | 2023-10-12 | 2.26 | 2.15 | 2.16 | -0.44 | -16.30% | 1,907 | 0 | 15.83% |
| SPY231013P00421000 | 2023-10-02 4:04PM EDT | 2023-10-13 | 2.34 | 2.37 | 2.39 | -0.41 | -14.91% | 2,762 | 0 | 16.02% |
| SPY231020P00421000 | 2023-10-02 4:03PM EDT | 2023-10-20 | 3.36 | 3.39 | 3.41 | -0.31 | -8.45% | 4,570 | 0 | 15.67% |
| SPY231027P00421000 | 2023-10-02 3:51PM EDT | 2023-10-27 | 4.78 | 4.19 | 4.22 | +0.83 | +21.01% | 689 | 0 | 15.33% |
| SPY231103P00421000 | 2023-10-02 3:48PM EDT | 2023-11-03 | 5.38 | 5.00 | 5.03 | +0.07 | +1.32% | 768 | 0 | 15.30% |
| SPY231110P00421000 | 2023-10-02 12:54PM EDT | 2023-11-10 | 6.71 | 5.61 | 5.64 | +0.62 | +10.18% | 58 | 140 | 15.04% |
| SPY231117P00421000 | 2023-10-02 4:01PM EDT | 2023-11-17 | 6.20 | 6.22 | 6.24 | -0.22 | -3.43% | 1,646 | 0 | 14.91% |
| SPY231215P00421000 | 2023-10-02 3:29PM EDT | 2023-12-15 | 8.65 | 8.50 | 8.52 | -0.13 | -1.48% | 612 | 0 | 14.87% |
| SPY231229P00421000 | 2023-10-02 12:28PM EDT | 2023-12-29 | 9.53 | 9.37 | 9.43 | +0.09 | +0.95% | 19 | 0 | 14.77% |
| SPY240119P00421000 | 2023-10-02 1:48PM EDT | 2024-01-19 | 11.24 | 10.51 | 10.57 | +0.62 | +5.84% | 57 | - | 14.53% |
| SPY240216P00421000 | 2023-10-02 9:33AM EDT | 2024-02-16 | 11.61 | 12.10 | 12.18 | -0.71 | -5.76% | 6 | - | 14.55% |
| SPY240315P00421000 | 2023-10-02 1:22PM EDT | 2024-03-15 | 14.24 | 13.28 | 13.67 | +0.74 | +5.48% | 2 | 0 | 14.59% |
| SPY240628P00421000 | 2023-09-27 2:35PM EDT | 2024-06-28 | 19.40 | 17.70 | 18.52 | 0.00 | - | 1 | 0 | 14.79% |
© 2023 Yahoo. Todos los derechos reservados.
