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
26.589,10 +707,04 (+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:422.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00422000 | 2023-10-02 4:14PM EDT | 2023-10-02 | 5.56 | 5.07 | 6.78 | -0.31 | -5.28% | 2,998 | 0 | 39.50% |
| SPY231003C00422000 | 2023-10-02 4:14PM EDT | 2023-10-03 | 5.76 | 5.65 | 5.77 | -0.85 | -12.86% | 2,057 | 0 | 17.12% |
| SPY231004C00422000 | 2023-10-02 3:53PM EDT | 2023-10-04 | 5.93 | 6.05 | 6.16 | -0.68 | -10.29% | 341 | 0 | 17.70% |
| SPY231005C00422000 | 2023-10-02 3:48PM EDT | 2023-10-05 | 6.29 | 6.63 | 6.72 | -1.49 | -19.15% | 183 | 0 | 19.35% |
| SPY231006C00422000 | 2023-10-02 4:00PM EDT | 2023-10-06 | 7.14 | 7.07 | 7.15 | -0.55 | -7.15% | 1,508 | 0 | 19.86% |
| SPY231009C00422000 | 2023-10-02 4:07PM EDT | 2023-10-09 | 7.47 | 7.43 | 7.51 | -0.83 | -10.00% | 1,021 | 0 | 17.33% |
| SPY231010C00422000 | 2023-10-02 3:29PM EDT | 2023-10-10 | 7.02 | 7.79 | 7.86 | -1.32 | -15.83% | 58 | 0 | 17.81% |
| SPY231011C00422000 | 2023-10-02 2:32PM EDT | 2023-10-11 | 6.76 | 8.11 | 8.18 | -1.87 | -21.67% | 47 | 0 | 18.15% |
| SPY231012C00422000 | 2023-10-02 3:59PM EDT | 2023-10-12 | 8.41 | 8.58 | 8.65 | -0.66 | -7.28% | 107 | 0 | 19.04% |
| SPY231013C00422000 | 2023-10-02 4:02PM EDT | 2023-10-13 | 8.96 | 8.88 | 8.94 | -0.54 | -5.68% | 1,507 | 0 | 19.23% |
| SPY231020C00422000 | 2023-10-02 4:04PM EDT | 2023-10-20 | 10.40 | 10.35 | 10.40 | -0.79 | -7.06% | 2,903 | 0 | 19.26% |
| SPY231027C00422000 | 2023-10-02 3:55PM EDT | 2023-10-27 | 11.32 | 11.60 | 11.66 | -0.05 | -0.44% | 260 | 459 | 19.35% |
| SPY231103C00422000 | 2023-10-02 3:43PM EDT | 2023-11-03 | 12.17 | 12.86 | 12.91 | -1.04 | -7.87% | 53 | 666 | 19.69% |
| SPY231117C00422000 | 2023-10-02 4:08PM EDT | 2023-11-17 | 14.94 | 14.94 | 14.99 | -0.28 | -1.84% | 189 | 0 | 19.99% |
| SPY231215C00422000 | 2023-10-02 4:05PM EDT | 2023-12-15 | 18.47 | 18.42 | 18.48 | -0.31 | -1.65% | 820 | 0 | 20.42% |
| SPY231229C00422000 | 2023-10-02 3:07PM EDT | 2023-12-29 | 17.76 | 19.31 | 19.42 | -3.75 | -17.43% | 5 | 0 | 19.88% |
| SPY240119C00422000 | 2023-10-02 4:00PM EDT | 2024-01-19 | 21.62 | 21.44 | 21.56 | -0.44 | -1.99% | 97 | - | 20.20% |
| SPY240216C00422000 | 2023-10-02 1:25PM EDT | 2024-02-16 | 23.49 | 24.77 | 24.88 | -0.94 | -3.85% | 4 | - | 21.25% |
| SPY240315C00422000 | 2023-09-18 10:15AM EDT | 2024-03-15 | 39.90 | 27.27 | 27.78 | 0.00 | - | 182 | 0 | 21.92% |
| SPY240628C00422000 | 2023-10-02 10:15AM EDT | 2024-06-28 | 36.31 | 36.14 | 37.03 | -1.19 | -3.17% | 139 | 0 | 23.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00422000 | 2023-10-02 4:03PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 116,355 | 10,267 | 10.55% |
| SPY231003P00422000 | 2023-10-02 4:14PM EDT | 2023-10-03 | 0.17 | 0.17 | 0.18 | -0.54 | -76.06% | 31,207 | 0 | 12.89% |
| SPY231004P00422000 | 2023-10-02 4:14PM EDT | 2023-10-04 | 0.51 | 0.51 | 0.52 | -0.53 | -50.96% | 7,000 | 0 | 14.60% |
| SPY231005P00422000 | 2023-10-02 4:14PM EDT | 2023-10-05 | 0.84 | 0.83 | 0.84 | -0.54 | -39.13% | 3,099 | 3,189 | 15.26% |
| SPY231006P00422000 | 2023-10-02 4:13PM EDT | 2023-10-06 | 1.18 | 1.20 | 1.21 | -0.48 | -28.92% | 10,342 | 0 | 16.07% |
| SPY231009P00422000 | 2023-10-02 4:07PM EDT | 2023-10-09 | 1.55 | 1.56 | 1.57 | -0.44 | -22.11% | 2,081 | 0 | 14.44% |
| SPY231010P00422000 | 2023-10-02 3:58PM EDT | 2023-10-10 | 1.98 | 1.85 | 1.86 | -0.31 | -13.54% | 530 | 0 | 14.89% |
| SPY231011P00422000 | 2023-10-02 4:01PM EDT | 2023-10-11 | 2.07 | 2.11 | 2.13 | -0.57 | -21.59% | 732 | 0 | 15.23% |
| SPY231012P00422000 | 2023-10-02 2:40PM EDT | 2023-10-12 | 3.56 | 2.40 | 2.42 | +0.79 | +28.52% | 365 | 0 | 15.63% |
| SPY231013P00422000 | 2023-10-02 3:48PM EDT | 2023-10-13 | 2.85 | 2.63 | 2.65 | -0.15 | -5.00% | 1,944 | 0 | 15.79% |
| SPY231020P00422000 | 2023-10-02 4:13PM EDT | 2023-10-20 | 3.64 | 3.67 | 3.69 | -0.32 | -8.08% | 5,591 | 0 | 15.45% |
| SPY231027P00422000 | 2023-10-02 3:57PM EDT | 2023-10-27 | 4.53 | 4.48 | 4.51 | -0.37 | -7.55% | 659 | 0 | 15.13% |
| SPY231103P00422000 | 2023-10-02 3:56PM EDT | 2023-11-03 | 5.46 | 5.30 | 5.33 | -0.25 | -4.38% | 92 | 0 | 15.11% |
| SPY231110P00422000 | 2023-10-02 3:05PM EDT | 2023-11-10 | 6.34 | 5.91 | 5.94 | +0.08 | +1.28% | 148 | 0 | 14.85% |
| SPY231117P00422000 | 2023-10-02 4:03PM EDT | 2023-11-17 | 6.47 | 6.51 | 6.54 | -0.22 | -3.29% | 1,349 | 0 | 14.72% |
| SPY231215P00422000 | 2023-10-02 3:33PM EDT | 2023-12-15 | 9.20 | 8.79 | 8.82 | +0.25 | +2.79% | 1,327 | 10,474 | 14.69% |
| SPY231229P00422000 | 2023-10-02 3:59PM EDT | 2023-12-29 | 9.76 | 9.66 | 9.73 | +0.08 | +0.83% | 1,042 | 0 | 14.59% |
| SPY240119P00422000 | 2023-10-02 3:32PM EDT | 2024-01-19 | 11.43 | 10.81 | 10.87 | +0.13 | +1.15% | 83 | - | 14.37% |
| SPY240216P00422000 | 2023-10-02 11:21AM EDT | 2024-02-16 | 13.33 | 12.41 | 12.48 | +2.38 | +21.74% | 137 | - | 14.40% |
| SPY240315P00422000 | 2023-09-29 2:55PM EDT | 2024-03-15 | 14.54 | 13.58 | 13.98 | +0.78 | +5.67% | 2 | 0 | 14.46% |
| SPY240628P00422000 | 2023-09-28 11:55AM EDT | 2024-06-28 | 17.79 | 18.01 | 18.84 | 0.00 | - | 2 | 0 | 14.67% |
© 2023 Yahoo. Todos los derechos reservados.
