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
26.574,51 +694,62 (+2,68%)
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:426.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00426000 | 2023-10-02 4:14PM EDT | 2023-10-02 | 1.55 | 1.45 | 1.54 | -1.29 | -45.42% | 380,067 | 4,629 | 7.84% |
| SPY231003C00426000 | 2023-10-02 4:14PM EDT | 2023-10-03 | 2.46 | 2.39 | 2.43 | -1.07 | -30.31% | 101,622 | 0 | 13.45% |
| SPY231004C00426000 | 2023-10-02 4:14PM EDT | 2023-10-04 | 3.11 | 3.12 | 3.15 | -0.93 | -23.02% | 28,782 | 1,091 | 15.81% |
| SPY231005C00426000 | 2023-10-02 4:09PM EDT | 2023-10-05 | 3.73 | 3.77 | 3.80 | -0.86 | -18.74% | 7,993 | 1,281 | 17.41% |
| SPY231006C00426000 | 2023-10-02 4:14PM EDT | 2023-10-06 | 4.30 | 4.30 | 4.32 | -0.67 | -13.48% | 17,606 | 0 | 18.21% |
| SPY231009C00426000 | 2023-10-02 4:12PM EDT | 2023-10-09 | 4.74 | 4.69 | 4.72 | -0.65 | -12.06% | 3,991 | 0 | 15.99% |
| SPY231010C00426000 | 2023-10-02 4:12PM EDT | 2023-10-10 | 5.10 | 5.10 | 5.13 | -0.61 | -10.68% | 996 | 0 | 16.63% |
| SPY231011C00426000 | 2023-10-02 4:00PM EDT | 2023-10-11 | 5.44 | 5.44 | 5.47 | -0.56 | -9.33% | 662 | 0 | 16.99% |
| SPY231012C00426000 | 2023-10-02 3:59PM EDT | 2023-10-12 | 5.80 | 5.91 | 5.94 | -0.63 | -9.80% | 571 | 0 | 17.80% |
| SPY231013C00426000 | 2023-10-02 4:13PM EDT | 2023-10-13 | 6.24 | 6.17 | 6.20 | -0.41 | -6.17% | 3,545 | 0 | 17.88% |
| SPY231020C00426000 | 2023-10-02 4:12PM EDT | 2023-10-20 | 7.72 | 7.71 | 7.74 | -0.33 | -4.10% | 12,912 | 0 | 18.19% |
| SPY231027C00426000 | 2023-10-02 4:00PM EDT | 2023-10-27 | 9.01 | 8.98 | 9.01 | -0.67 | -6.92% | 1,045 | 0 | 18.35% |
| SPY231103C00426000 | 2023-10-02 3:52PM EDT | 2023-11-03 | 9.73 | 10.24 | 10.28 | -0.88 | -8.29% | 1,062 | 0 | 18.78% |
| SPY231110C00426000 | 2023-10-02 4:10PM EDT | 2023-11-10 | 11.20 | 11.26 | 11.30 | -0.06 | -0.53% | 385 | 0 | 18.87% |
| SPY231117C00426000 | 2023-10-02 4:06PM EDT | 2023-11-17 | 12.25 | 12.28 | 12.32 | -0.37 | -2.93% | 2,293 | 0 | 19.08% |
| SPY231215C00426000 | 2023-10-02 4:00PM EDT | 2023-12-15 | 15.70 | 15.71 | 15.77 | -0.52 | -3.21% | 2,044 | 3,455 | 19.58% |
| SPY231229C00426000 | 2023-10-02 3:59PM EDT | 2023-12-29 | 16.50 | 16.61 | 16.72 | +0.07 | +0.43% | 133 | 0 | 19.10% |
| SPY240119C00426000 | 2023-10-02 3:16PM EDT | 2024-01-19 | 18.00 | 18.76 | 18.87 | -0.96 | -5.06% | 219 | - | 19.49% |
| SPY240216C00426000 | 2023-10-02 3:38PM EDT | 2024-02-16 | 21.38 | 22.06 | 22.17 | -0.21 | -0.97% | 25 | - | 20.56% |
| SPY240315C00426000 | 2023-10-02 12:05PM EDT | 2024-03-15 | 23.60 | 24.53 | 25.03 | -1.15 | -4.65% | 36 | 0 | 21.24% |
| SPY240328C00426000 | 2023-10-02 2:27PM EDT | 2024-03-28 | 24.38 | 25.36 | 25.96 | -0.91 | -3.60% | 1 | - | 21.24% |
| SPY240628C00426000 | 2023-09-29 3:40PM EDT | 2024-06-28 | 32.82 | 33.45 | 34.33 | 0.00 | - | 5 | 0 | 22.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00426000 | 2023-10-02 4:14PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 412,325 | 0 | 3.22% |
| SPY231003P00426000 | 2023-10-02 4:14PM EDT | 2023-10-03 | 0.87 | 0.85 | 0.86 | -0.79 | -47.59% | 126,188 | 0 | 11.27% |
| SPY231004P00426000 | 2023-10-02 4:14PM EDT | 2023-10-04 | 1.45 | 1.45 | 1.46 | -0.69 | -32.24% | 14,557 | 0 | 13.28% |
| SPY231005P00426000 | 2023-10-02 4:07PM EDT | 2023-10-05 | 1.92 | 1.86 | 1.88 | -0.63 | -24.71% | 7,396 | 0 | 13.92% |
| SPY231006P00426000 | 2023-10-02 4:13PM EDT | 2023-10-06 | 2.32 | 2.32 | 2.33 | -0.51 | -18.02% | 18,503 | 0 | 14.75% |
| SPY231009P00426000 | 2023-10-02 4:13PM EDT | 2023-10-09 | 2.73 | 2.73 | 2.77 | -0.47 | -14.69% | 3,375 | 0 | 13.43% |
| SPY231010P00426000 | 2023-10-02 4:05PM EDT | 2023-10-10 | 3.07 | 3.08 | 3.10 | -0.54 | -14.96% | 1,229 | 0 | 13.92% |
| SPY231011P00426000 | 2023-10-02 4:06PM EDT | 2023-10-11 | 3.36 | 3.33 | 3.36 | -0.53 | -13.62% | 586 | 0 | 14.13% |
| SPY231012P00426000 | 2023-10-02 3:56PM EDT | 2023-10-12 | 3.86 | 3.64 | 3.66 | -0.38 | -8.96% | 852 | 0 | 14.50% |
| SPY231013P00426000 | 2023-10-02 4:07PM EDT | 2023-10-13 | 3.92 | 3.88 | 3.91 | -0.34 | -7.98% | 3,063 | 5,311 | 14.70% |
| SPY231020P00426000 | 2023-10-02 4:13PM EDT | 2023-10-20 | 4.95 | 4.95 | 4.97 | -0.31 | -5.89% | 22,407 | 0 | 14.42% |
| SPY231027P00426000 | 2023-10-02 4:03PM EDT | 2023-10-27 | 5.78 | 5.78 | 5.81 | -0.44 | -7.07% | 2,013 | 0 | 14.19% |
| SPY231103P00426000 | 2023-10-02 4:01PM EDT | 2023-11-03 | 6.63 | 6.60 | 6.67 | -0.42 | -5.96% | 981 | 0 | 14.28% |
| SPY231110P00426000 | 2023-10-02 3:59PM EDT | 2023-11-10 | 7.43 | 7.22 | 7.28 | -0.19 | -2.49% | 150 | 0 | 14.06% |
| SPY231117P00426000 | 2023-10-02 4:02PM EDT | 2023-11-17 | 7.80 | 7.80 | 7.84 | -0.14 | -1.76% | 2,173 | 34,285 | 13.89% |
| SPY231215P00426000 | 2023-10-02 3:58PM EDT | 2023-12-15 | 10.26 | 10.05 | 10.08 | +0.08 | +0.79% | 1,196 | 6,869 | 13.90% |
| SPY231229P00426000 | 2023-10-02 3:57PM EDT | 2023-12-29 | 11.15 | 10.96 | 10.99 | +0.29 | +2.67% | 407 | 0 | 13.85% |
| SPY240119P00426000 | 2023-10-02 4:00PM EDT | 2024-01-19 | 12.12 | 12.07 | 12.13 | -0.51 | -4.04% | 118 | - | 13.68% |
| SPY240216P00426000 | 2023-10-02 10:40AM EDT | 2024-02-16 | 14.70 | 13.71 | 13.79 | +0.49 | +3.45% | 8 | - | 13.80% |
| SPY240315P00426000 | 2023-10-02 3:12PM EDT | 2024-03-15 | 15.93 | 14.83 | 15.29 | +0.90 | +5.99% | 11 | 0 | 13.90% |
| SPY240328P00426000 | 2023-10-02 12:49PM EDT | 2024-03-28 | 16.00 | 15.47 | 16.09 | +0.33 | +2.11% | 6 | - | 14.06% |
| SPY240628P00426000 | 2023-10-02 2:17PM EDT | 2024-06-28 | 20.60 | 19.30 | 20.19 | +0.74 | +3.73% | 2 | 0 | 14.23% |
© 2023 Yahoo. Todos los derechos reservados.
