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
26.228,44 +322,08 (+1,24%)
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:423.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00423000 | 2023-10-02 4:14PM EDT | 2023-10-02 | 4.53 | 4.06 | 5.79 | -0.58 | -11.35% | 5,566 | 991 | 35.84% |
| SPY231003C00423000 | 2023-10-02 4:13PM EDT | 2023-10-03 | 4.88 | 4.75 | 4.86 | -0.81 | -14.24% | 3,834 | 0 | 16.02% |
| SPY231004C00423000 | 2023-10-02 4:09PM EDT | 2023-10-04 | 5.27 | 5.24 | 5.32 | -0.88 | -14.31% | 1,082 | 436 | 17.04% |
| SPY231005C00423000 | 2023-10-02 4:11PM EDT | 2023-10-05 | 5.86 | 5.83 | 5.91 | -0.95 | -13.95% | 816 | 286 | 18.69% |
| SPY231006C00423000 | 2023-10-02 3:58PM EDT | 2023-10-06 | 6.16 | 6.31 | 6.38 | -0.51 | -7.65% | 1,941 | 0 | 19.37% |
| SPY231009C00423000 | 2023-10-02 4:11PM EDT | 2023-10-09 | 6.71 | 6.69 | 6.76 | -0.78 | -10.41% | 907 | 0 | 16.97% |
| SPY231010C00423000 | 2023-10-02 4:05PM EDT | 2023-10-10 | 7.08 | 7.06 | 7.12 | -0.18 | -2.48% | 615 | 0 | 17.46% |
| SPY231011C00423000 | 2023-10-02 4:13PM EDT | 2023-10-11 | 7.49 | 7.39 | 7.45 | +0.17 | +2.32% | 368 | 0 | 17.82% |
| SPY231012C00423000 | 2023-10-02 3:59PM EDT | 2023-10-12 | 7.74 | 7.86 | 7.92 | -1.09 | -12.34% | 162 | 0 | 18.67% |
| SPY231013C00423000 | 2023-10-02 4:05PM EDT | 2023-10-13 | 8.19 | 8.16 | 8.22 | -0.26 | -3.08% | 991 | 1,523 | 18.90% |
| SPY231020C00423000 | 2023-10-02 4:10PM EDT | 2023-10-20 | 9.66 | 9.65 | 9.68 | -0.80 | -7.65% | 5,239 | 4,503 | 18.92% |
| SPY231027C00423000 | 2023-10-02 4:07PM EDT | 2023-10-27 | 10.94 | 10.91 | 10.96 | -0.50 | -4.37% | 62 | 262 | 19.07% |
| SPY231103C00423000 | 2023-10-02 12:51PM EDT | 2023-11-03 | 10.59 | 12.17 | 12.22 | -4.05 | -27.66% | 48 | 411 | 19.44% |
| SPY231110C00423000 | 2023-10-02 2:45PM EDT | 2023-11-10 | 11.81 | 13.21 | 13.25 | -2.26 | -16.06% | 328 | 0 | 19.52% |
| SPY231117C00423000 | 2023-10-02 3:15PM EDT | 2023-11-17 | 13.56 | 14.25 | 14.29 | -1.10 | -7.50% | 678 | 0 | 19.74% |
| SPY231215C00423000 | 2023-10-02 4:12PM EDT | 2023-12-15 | 17.76 | 17.72 | 17.78 | -0.09 | -0.50% | 1,469 | 0 | 20.20% |
| SPY231229C00423000 | 2023-10-02 11:13AM EDT | 2023-12-29 | 18.60 | 18.61 | 18.72 | -0.37 | -1.95% | 2 | 0 | 19.67% |
| SPY240119C00423000 | 2023-10-02 3:31PM EDT | 2024-01-19 | 19.74 | 20.75 | 20.86 | -1.28 | -6.09% | 53 | - | 20.01% |
| SPY240216C00423000 | 2023-09-29 3:14PM EDT | 2024-02-16 | 24.32 | 24.05 | 24.18 | 0.00 | - | 3 | - | 21.06% |
| SPY240315C00423000 | 2023-09-28 12:59PM EDT | 2024-03-15 | 26.27 | 26.58 | 27.08 | -1.73 | -6.18% | 22 | 0 | 21.75% |
| SPY240628C00423000 | 2023-09-26 1:37PM EDT | 2024-06-28 | 35.97 | 35.46 | 36.35 | 0.00 | - | 2 | 0 | 23.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00423000 | 2023-10-02 4:10PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 133,423 | 21,864 | 8.79% |
| SPY231003P00423000 | 2023-10-02 4:14PM EDT | 2023-10-03 | 0.26 | 0.26 | 0.27 | -0.62 | -70.45% | 47,616 | 0 | 12.48% |
| SPY231004P00423000 | 2023-10-02 4:14PM EDT | 2023-10-04 | 0.68 | 0.68 | 0.69 | -0.59 | -46.46% | 12,645 | 0 | 14.36% |
| SPY231005P00423000 | 2023-10-02 4:10PM EDT | 2023-10-05 | 1.04 | 1.03 | 1.04 | -0.55 | -34.59% | 2,734 | 0 | 14.97% |
| SPY231006P00423000 | 2023-10-02 4:14PM EDT | 2023-10-06 | 1.41 | 1.43 | 1.44 | -0.50 | -26.18% | 10,130 | 0 | 15.80% |
| SPY231009P00423000 | 2023-10-02 4:14PM EDT | 2023-10-09 | 1.79 | 1.81 | 1.82 | -0.64 | -26.34% | 6,304 | 1,353 | 14.21% |
| SPY231010P00423000 | 2023-10-02 4:02PM EDT | 2023-10-10 | 2.10 | 2.11 | 2.13 | -0.56 | -21.05% | 379 | 0 | 14.70% |
| SPY231011P00423000 | 2023-10-02 4:11PM EDT | 2023-10-11 | 2.36 | 2.38 | 2.40 | -0.44 | -15.71% | 532 | 0 | 14.99% |
| SPY231012P00423000 | 2023-10-02 4:13PM EDT | 2023-10-12 | 2.65 | 2.68 | 2.70 | -0.39 | -12.83% | 921 | 0 | 15.39% |
| SPY231013P00423000 | 2023-10-02 4:00PM EDT | 2023-10-13 | 2.83 | 2.91 | 2.93 | -0.45 | -13.72% | 5,769 | 0 | 15.54% |
| SPY231020P00423000 | 2023-10-02 4:13PM EDT | 2023-10-20 | 3.95 | 3.97 | 3.99 | -0.29 | -6.84% | 7,402 | 0 | 15.24% |
| SPY231027P00423000 | 2023-10-02 4:11PM EDT | 2023-10-27 | 4.78 | 4.79 | 4.81 | -0.42 | -8.08% | 520 | 0 | 14.91% |
| SPY231103P00423000 | 2023-10-02 2:54PM EDT | 2023-11-03 | 6.67 | 5.61 | 5.64 | +0.75 | +12.67% | 1,344 | 830 | 14.91% |
| SPY231110P00423000 | 2023-10-02 4:02PM EDT | 2023-11-10 | 6.20 | 6.22 | 6.25 | -0.28 | -4.32% | 65 | 82 | 14.66% |
| SPY231117P00423000 | 2023-10-02 4:03PM EDT | 2023-11-17 | 6.78 | 6.82 | 6.85 | -0.32 | -4.51% | 1,013 | 6,628 | 14.53% |
| SPY231215P00423000 | 2023-10-02 2:48PM EDT | 2023-12-15 | 10.18 | 9.10 | 9.13 | +0.86 | +9.23% | 617 | 0 | 14.51% |
| SPY231229P00423000 | 2023-10-02 3:59PM EDT | 2023-12-29 | 10.08 | 9.97 | 10.04 | +0.02 | +0.20% | 40 | 0 | 14.42% |
| SPY240119P00423000 | 2023-10-02 2:50PM EDT | 2024-01-19 | 12.22 | 11.12 | 11.18 | +1.47 | +13.67% | 80 | 3 | 14.21% |
| SPY240216P00423000 | 2023-10-02 12:11PM EDT | 2024-02-16 | 13.67 | 12.72 | 12.80 | +0.77 | +5.97% | 24 | - | 14.26% |
| SPY240315P00423000 | 2023-09-29 1:48PM EDT | 2024-03-15 | 14.14 | 13.89 | 14.29 | 0.00 | - | 6 | 0 | 14.31% |
| SPY240628P00423000 | 2023-09-27 2:38PM EDT | 2024-06-28 | 20.00 | 18.32 | 19.17 | 0.00 | - | 1 | 0 | 14.56% |
© 2023 Yahoo. Todos los derechos reservados.
