Mercados españoles abiertos en 8 hrs 49 min
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
1,0483 -0,0092 (-0,87%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.154,38 +212,65 (+0,82%)
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:424.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00424000 | 2023-10-02 4:12PM EDT | 2023-10-02 | 3.63 | 3.10 | 4.67 | -0.73 | -16.74% | 40,631 | 0 | 30.35% |
| SPY231003C00424000 | 2023-10-02 4:14PM EDT | 2023-10-03 | 3.95 | 3.90 | 3.99 | -0.95 | -19.39% | 14,111 | 0 | 15.05% |
| SPY231004C00424000 | 2023-10-02 4:14PM EDT | 2023-10-04 | 4.50 | 4.46 | 4.53 | -0.55 | -10.89% | 3,510 | 851 | 16.49% |
| SPY231005C00424000 | 2023-10-02 4:09PM EDT | 2023-10-05 | 5.12 | 5.08 | 5.15 | -0.83 | -13.95% | 1,711 | 683 | 18.16% |
| SPY231006C00424000 | 2023-10-02 4:02PM EDT | 2023-10-06 | 5.65 | 5.58 | 5.63 | -0.70 | -11.02% | 5,162 | 0 | 18.84% |
| SPY231009C00424000 | 2023-10-02 3:54PM EDT | 2023-10-09 | 5.24 | 5.98 | 6.04 | -1.49 | -22.14% | 868 | 0 | 16.61% |
| SPY231010C00424000 | 2023-10-02 4:01PM EDT | 2023-10-10 | 6.38 | 6.35 | 6.41 | +0.13 | +2.08% | 453 | 0 | 17.12% |
| SPY231011C00424000 | 2023-10-02 4:06PM EDT | 2023-10-11 | 6.67 | 6.70 | 6.73 | -0.62 | -8.50% | 437 | 64 | 17.43% |
| SPY231012C00424000 | 2023-10-02 3:58PM EDT | 2023-10-12 | 7.02 | 7.17 | 7.22 | +0.10 | +1.45% | 181 | 205 | 18.33% |
| SPY231013C00424000 | 2023-10-02 4:14PM EDT | 2023-10-13 | 7.50 | 7.48 | 7.51 | -0.50 | -6.25% | 1,554 | 0 | 18.52% |
| SPY231020C00424000 | 2023-10-02 4:00PM EDT | 2023-10-20 | 9.00 | 8.97 | 9.00 | -0.52 | -5.46% | 9,655 | 0 | 18.65% |
| SPY231027C00424000 | 2023-10-02 4:00PM EDT | 2023-10-27 | 10.29 | 10.23 | 10.27 | -0.07 | -0.68% | 428 | 649 | 18.78% |
| SPY231103C00424000 | 2023-10-02 3:08PM EDT | 2023-11-03 | 10.30 | 11.50 | 11.54 | -1.84 | -15.16% | 25 | 0 | 19.18% |
| SPY231110C00424000 | 2023-10-02 3:55PM EDT | 2023-11-10 | 12.25 | 12.53 | 12.57 | -0.47 | -3.69% | 240 | 0 | 19.27% |
| SPY231117C00424000 | 2023-10-02 3:43PM EDT | 2023-11-17 | 12.82 | 13.57 | 13.60 | -0.72 | -5.32% | 1,082 | 0 | 19.48% |
| SPY231215C00424000 | 2023-10-02 3:58PM EDT | 2023-12-15 | 16.84 | 17.03 | 17.08 | -0.51 | -2.94% | 1,232 | 0 | 19.97% |
| SPY231229C00424000 | 2023-10-02 3:59PM EDT | 2023-12-29 | 17.80 | 17.92 | 18.03 | -1.64 | -8.44% | 3 | 0 | 19.46% |
| SPY240119C00424000 | 2023-10-02 2:46PM EDT | 2024-01-19 | 18.64 | 20.08 | 20.17 | -1.97 | -9.56% | 24 | - | 19.81% |
| SPY240216C00424000 | 2023-10-02 10:01AM EDT | 2024-02-16 | 23.28 | 23.37 | 23.49 | +0.35 | +1.53% | 2 | - | 20.88% |
| SPY240315C00424000 | 2023-09-29 3:12PM EDT | 2024-03-15 | 26.26 | 25.90 | 26.39 | 0.00 | - | 2 | 0 | 21.58% |
| SPY240628C00424000 | 2023-10-02 10:23AM EDT | 2024-06-28 | 34.74 | 34.79 | 35.68 | -1.45 | -4.01% | 10 | 0 | 23.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00424000 | 2023-10-02 4:13PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | -0.55 | -98.21% | 275,412 | 0 | 7.03% |
| SPY231003P00424000 | 2023-10-02 4:14PM EDT | 2023-10-03 | 0.41 | 0.39 | 0.40 | -0.69 | -62.73% | 82,556 | 0 | 12.04% |
| SPY231004P00424000 | 2023-10-02 4:14PM EDT | 2023-10-04 | 0.90 | 0.89 | 0.90 | -0.65 | -41.94% | 16,429 | 0 | 14.06% |
| SPY231005P00424000 | 2023-10-02 4:11PM EDT | 2023-10-05 | 1.26 | 1.27 | 1.28 | -0.63 | -33.33% | 9,267 | 0 | 14.67% |
| SPY231006P00424000 | 2023-10-02 4:14PM EDT | 2023-10-06 | 1.70 | 1.70 | 1.71 | -0.54 | -24.11% | 12,345 | 11,335 | 15.53% |
| SPY231009P00424000 | 2023-10-02 4:06PM EDT | 2023-10-09 | 2.08 | 2.10 | 2.11 | -0.47 | -18.43% | 3,984 | 0 | 14.00% |
| SPY231010P00424000 | 2023-10-02 4:00PM EDT | 2023-10-10 | 2.37 | 2.40 | 2.42 | -0.57 | -19.39% | 843 | 581 | 14.44% |
| SPY231011P00424000 | 2023-10-02 3:58PM EDT | 2023-10-11 | 2.83 | 2.68 | 2.70 | -0.33 | -10.44% | 655 | 0 | 14.75% |
| SPY231012P00424000 | 2023-10-02 4:03PM EDT | 2023-10-12 | 2.94 | 2.98 | 3.00 | -0.36 | -10.91% | 330 | 6,110 | 15.14% |
| SPY231013P00424000 | 2023-10-02 4:11PM EDT | 2023-10-13 | 3.20 | 3.22 | 3.24 | -0.37 | -10.36% | 2,886 | 0 | 15.30% |
| SPY231020P00424000 | 2023-10-02 4:14PM EDT | 2023-10-20 | 4.30 | 4.29 | 4.30 | -0.24 | -5.29% | 7,730 | 0 | 14.99% |
| SPY231027P00424000 | 2023-10-02 4:06PM EDT | 2023-10-27 | 5.10 | 5.11 | 5.14 | -0.46 | -8.27% | 1,080 | 0 | 14.71% |
| SPY231103P00424000 | 2023-10-02 4:06PM EDT | 2023-11-03 | 5.92 | 5.94 | 5.96 | -0.16 | -2.63% | 371 | 0 | 14.69% |
| SPY231110P00424000 | 2023-10-02 3:48PM EDT | 2023-11-10 | 7.18 | 6.54 | 6.58 | +0.82 | +12.89% | 23 | 0 | 14.46% |
| SPY231117P00424000 | 2023-10-02 4:13PM EDT | 2023-11-17 | 7.12 | 7.15 | 7.17 | -0.20 | -2.73% | 1,384 | 0 | 14.33% |
| SPY231215P00424000 | 2023-10-02 4:14PM EDT | 2023-12-15 | 9.39 | 9.42 | 9.45 | -0.15 | -1.57% | 1,048 | 0 | 14.33% |
| SPY231229P00424000 | 2023-10-02 3:51PM EDT | 2023-12-29 | 10.90 | 10.29 | 10.36 | +0.62 | +6.03% | 564 | 0 | 14.25% |
| SPY240119P00424000 | 2023-10-02 3:03PM EDT | 2024-01-19 | 12.72 | 11.44 | 11.50 | +1.12 | +9.66% | 37 | - | 14.05% |
| SPY240216P00424000 | 2023-09-29 10:56AM EDT | 2024-02-16 | 13.10 | 13.05 | 13.12 | +1.54 | +13.32% | 1 | - | 14.11% |
| SPY240315P00424000 | 2023-10-02 4:02PM EDT | 2024-03-15 | 14.37 | 14.21 | 14.62 | +0.58 | +4.21% | 12 | 1,238 | 14.18% |
| SPY240328P00424000 | 2023-09-29 1:08PM EDT | 2024-03-28 | 15.40 | 14.86 | 15.42 | 0.00 | - | 2 | - | 14.33% |
| SPY240628P00424000 | 2023-09-27 2:39PM EDT | 2024-06-28 | 20.30 | 18.64 | 19.50 | 0.00 | - | 3 | 0 | 14.45% |
© 2023 Yahoo. Todos los derechos reservados.
