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
26.593,06 +696,26 (+2,69%)
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:428.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00428000 | 2023-10-02 4:14PM EDT | 2023-10-02 | 0.01 | 0.01 | 0.02 | -1.61 | -99.38% | 366,762 | 0 | 2.25% |
| SPY231003C00428000 | 2023-10-02 4:14PM EDT | 2023-10-03 | 1.26 | 1.25 | 1.26 | -1.05 | -45.45% | 117,144 | 4,314 | 12.53% |
| SPY231004C00428000 | 2023-10-02 4:14PM EDT | 2023-10-04 | 1.94 | 1.94 | 1.95 | -0.86 | -30.71% | 28,127 | 2,618 | 14.73% |
| SPY231005C00428000 | 2023-10-02 4:14PM EDT | 2023-10-05 | 2.60 | 2.56 | 2.58 | -0.77 | -22.85% | 5,067 | 1,789 | 16.30% |
| SPY231006C00428000 | 2023-10-02 4:14PM EDT | 2023-10-06 | 3.13 | 3.09 | 3.11 | -0.67 | -17.63% | 23,097 | 0 | 17.25% |
| SPY231009C00428000 | 2023-10-02 4:14PM EDT | 2023-10-09 | 3.52 | 3.51 | 3.53 | -0.56 | -13.73% | 6,963 | 1,088 | 15.30% |
| SPY231010C00428000 | 2023-10-02 4:09PM EDT | 2023-10-10 | 3.87 | 3.88 | 3.90 | -0.56 | -12.64% | 968 | 0 | 15.81% |
| SPY231011C00428000 | 2023-10-02 4:14PM EDT | 2023-10-11 | 4.24 | 4.22 | 4.24 | -0.51 | -10.74% | 852 | 0 | 16.21% |
| SPY231012C00428000 | 2023-10-02 3:58PM EDT | 2023-10-12 | 4.56 | 4.69 | 4.71 | -0.53 | -10.41% | 1,035 | 0 | 17.04% |
| SPY231013C00428000 | 2023-10-02 4:14PM EDT | 2023-10-13 | 5.00 | 4.98 | 5.01 | -0.55 | -9.91% | 4,115 | 0 | 17.29% |
| SPY231020C00428000 | 2023-10-02 4:13PM EDT | 2023-10-20 | 6.50 | 6.45 | 6.47 | -0.45 | -6.47% | 6,689 | 0 | 17.49% |
| SPY231027C00428000 | 2023-10-02 4:00PM EDT | 2023-10-27 | 7.74 | 7.70 | 7.74 | -0.38 | -4.68% | 1,015 | 1,280 | 17.74% |
| SPY231103C00428000 | 2023-10-02 4:10PM EDT | 2023-11-03 | 8.98 | 8.96 | 8.99 | -0.42 | -4.47% | 788 | 0 | 18.19% |
| SPY231110C00428000 | 2023-10-02 4:03PM EDT | 2023-11-10 | 10.00 | 9.96 | 10.00 | +0.06 | +0.60% | 186 | 0 | 18.31% |
| SPY231117C00428000 | 2023-10-02 4:06PM EDT | 2023-11-17 | 10.94 | 10.98 | 11.01 | -0.39 | -3.44% | 1,378 | 0 | 18.54% |
| SPY231215C00428000 | 2023-10-02 4:14PM EDT | 2023-12-15 | 14.39 | 14.36 | 14.41 | -0.21 | -1.44% | 498 | 3,801 | 19.08% |
| SPY231229C00428000 | 2023-10-02 3:57PM EDT | 2023-12-29 | 15.13 | 15.27 | 15.37 | -0.31 | -2.01% | 23 | 0 | 18.65% |
| SPY240119C00428000 | 2023-10-02 4:14PM EDT | 2024-01-19 | 17.50 | 17.42 | 17.51 | +0.07 | +0.40% | 36 | - | 19.06% |
| SPY240216C00428000 | 2023-10-02 9:33AM EDT | 2024-02-16 | 20.37 | 20.71 | 20.81 | -0.38 | -1.83% | 12 | 3 | 20.17% |
| SPY240315C00428000 | 2023-10-02 11:42AM EDT | 2024-03-15 | 22.89 | 23.22 | 23.69 | +0.23 | +1.02% | 13 | 0 | 20.90% |
| SPY240628C00428000 | 2023-09-29 9:51AM EDT | 2024-06-28 | 34.50 | 32.16 | 33.02 | 0.00 | - | 2 | 0 | 22.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00428000 | 2023-10-02 4:14PM EDT | 2023-10-02 | 0.50 | 0.48 | 0.59 | -1.34 | -72.83% | 101,327 | 0 | 0.00% |
| SPY231003P00428000 | 2023-10-02 4:14PM EDT | 2023-10-03 | 1.73 | 1.71 | 1.73 | -0.75 | -30.24% | 30,680 | 0 | 10.74% |
| SPY231004P00428000 | 2023-10-02 4:14PM EDT | 2023-10-04 | 2.33 | 2.34 | 2.35 | -0.67 | -22.33% | 13,640 | 0 | 12.84% |
| SPY231005P00428000 | 2023-10-02 4:13PM EDT | 2023-10-05 | 2.71 | 2.75 | 2.76 | -0.60 | -18.13% | 3,324 | 0 | 13.43% |
| SPY231006P00428000 | 2023-10-02 4:14PM EDT | 2023-10-06 | 3.17 | 3.19 | 3.21 | -0.51 | -13.86% | 10,198 | 0 | 14.28% |
| SPY231009P00428000 | 2023-10-02 4:14PM EDT | 2023-10-09 | 3.58 | 3.60 | 3.62 | -0.46 | -11.39% | 2,413 | 0 | 12.92% |
| SPY231010P00428000 | 2023-10-02 4:03PM EDT | 2023-10-10 | 3.87 | 3.92 | 3.94 | -0.56 | -12.64% | 1,075 | 539 | 13.38% |
| SPY231011P00428000 | 2023-10-02 4:07PM EDT | 2023-10-11 | 4.19 | 4.20 | 4.22 | -0.61 | -12.71% | 445 | 677 | 13.69% |
| SPY231012P00428000 | 2023-10-02 4:13PM EDT | 2023-10-12 | 4.48 | 4.50 | 4.53 | -0.70 | -13.51% | 297 | 0 | 14.10% |
| SPY231013P00428000 | 2023-10-02 4:14PM EDT | 2023-10-13 | 4.71 | 4.74 | 4.76 | -0.32 | -6.36% | 2,109 | 0 | 14.25% |
| SPY231020P00428000 | 2023-10-02 4:04PM EDT | 2023-10-20 | 5.75 | 5.79 | 5.81 | -0.27 | -4.49% | 2,830 | 0 | 14.03% |
| SPY231027P00428000 | 2023-10-02 4:00PM EDT | 2023-10-27 | 6.58 | 6.61 | 6.63 | -0.35 | -5.05% | 984 | 0 | 13.79% |
| SPY231103P00428000 | 2023-10-02 4:11PM EDT | 2023-11-03 | 7.39 | 7.42 | 7.45 | -0.31 | -4.03% | 550 | 0 | 13.84% |
| SPY231110P00428000 | 2023-10-02 3:51PM EDT | 2023-11-10 | 8.73 | 8.01 | 8.05 | +0.48 | +5.82% | 42 | 112 | 13.64% |
| SPY231117P00428000 | 2023-10-02 4:04PM EDT | 2023-11-17 | 8.57 | 8.61 | 8.63 | -0.14 | -1.61% | 1,855 | 0 | 13.53% |
| SPY231215P00428000 | 2023-10-02 4:09PM EDT | 2023-12-15 | 10.83 | 10.81 | 10.84 | -0.24 | -2.17% | 923 | 0 | 13.58% |
| SPY231229P00428000 | 2023-10-02 2:25PM EDT | 2023-12-29 | 12.55 | 11.67 | 11.75 | +0.69 | +5.82% | 80 | 112 | 13.54% |
| SPY240119P00428000 | 2023-10-02 3:50PM EDT | 2024-01-19 | 13.53 | 12.81 | 12.88 | +0.32 | +2.42% | 61 | 77 | 13.39% |
| SPY240216P00428000 | 2023-10-02 11:56AM EDT | 2024-02-16 | 15.32 | 14.42 | 14.50 | +2.72 | +21.59% | 33 | 423 | 13.50% |
| SPY240315P00428000 | 2023-10-02 3:45PM EDT | 2024-03-15 | 16.42 | 15.56 | 16.00 | +0.60 | +3.79% | 27 | 0 | 13.62% |
| SPY240628P00428000 | 2023-09-26 10:38AM EDT | 2024-06-28 | 21.29 | 19.98 | 20.89 | 0.00 | - | 1 | 0 | 13.99% |
© 2023 Yahoo. Todos los derechos reservados.
