Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0647 -0,0015 (-0,14%) Petróleo Brent
93,56 +0,29 (+0,31%) Oro
1.944,90 -0,70 (-0,04%) Bitcoin EUR
24.852,52 -131,63 (-0,53%)
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:430.00
Llamadaspara25 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230925C00430000 | 2023-09-22 4:15PM EDT | 2023-09-25 | 2.09 | 2.09 | 2.10 | -1.09 | -34.28% | 14,368 | 549 | 14.82% |
| SPY230926C00430000 | 2023-09-22 4:14PM EDT | 2023-09-26 | 2.76 | 2.75 | 2.77 | -0.89 | -24.38% | 6,417 | 557 | 16.42% |
| SPY230927C00430000 | 2023-09-22 4:14PM EDT | 2023-09-27 | 3.36 | 3.30 | 3.32 | -0.80 | -19.23% | 4,972 | 513 | 17.29% |
| SPY230928C00430000 | 2023-09-22 4:02PM EDT | 2023-09-28 | 3.83 | 3.85 | 3.88 | -0.83 | -17.81% | 1,338 | 268 | 18.25% |
| SPY230929C00430000 | 2023-09-22 4:14PM EDT | 2023-09-29 | 4.41 | 4.37 | 4.39 | -0.70 | -13.70% | 22,351 | 8,826 | 18.98% |
| SPY231006C00430000 | 2023-09-22 4:10PM EDT | 2023-10-06 | 6.01 | 6.09 | 6.11 | -0.80 | -11.75% | 2,510 | 834 | 18.21% |
| SPY231013C00430000 | 2023-09-22 4:13PM EDT | 2023-10-13 | 7.45 | 7.44 | 7.47 | -0.63 | -7.80% | 1,957 | 352 | 18.06% |
| SPY231020C00430000 | 2023-09-22 4:13PM EDT | 2023-10-20 | 8.65 | 8.64 | 8.66 | -0.53 | -5.77% | 10,581 | 27,193 | 18.10% |
| SPY231027C00430000 | 2023-09-22 4:13PM EDT | 2023-10-27 | 9.70 | 9.69 | 9.72 | -0.55 | -5.37% | 1,828 | 1,502 | 18.15% |
| SPY231117C00430000 | 2023-09-22 4:10PM EDT | 2023-11-17 | 12.61 | 12.67 | 12.71 | -0.62 | -4.69% | 3,572 | 8,603 | 18.76% |
| SPY231215C00430000 | 2023-09-22 4:11PM EDT | 2023-12-15 | 15.85 | 15.87 | 15.94 | -0.54 | -3.29% | 2,278 | 26,536 | 19.22% |
| SPY231229C00430000 | 2023-09-22 4:14PM EDT | 2023-12-29 | 16.89 | 16.74 | 16.89 | -0.41 | -2.37% | 48 | 2,942 | 18.85% |
| SPY240119C00430000 | 2023-09-22 4:14PM EDT | 2024-01-19 | 18.85 | 18.77 | 18.91 | -0.41 | -2.13% | 489 | 22,895 | 19.16% |
| SPY240315C00430000 | 2023-09-22 3:53PM EDT | 2024-03-15 | 24.29 | 24.29 | 25.13 | -0.96 | -3.80% | 38 | 9,334 | 21.04% |
| SPY240328C00430000 | 2023-09-22 3:59PM EDT | 2024-03-28 | 25.75 | 25.03 | 25.98 | -2.14 | -7.67% | 10 | 4,239 | 20.99% |
| SPY240621C00430000 | 2023-09-22 3:59PM EDT | 2024-06-21 | 33.12 | 32.67 | 34.11 | -0.93 | -2.73% | 46 | 19,537 | 22.91% |
| SPY240628C00430000 | 2023-09-22 11:37AM EDT | 2024-06-28 | 35.73 | 32.97 | 34.52 | +1.74 | +5.12% | 1 | 203 | 22.89% |
| SPY240920C00430000 | 2023-09-22 2:10PM EDT | 2024-09-20 | 40.89 | 39.53 | 41.41 | -0.11 | -0.27% | 26 | 974 | 24.12% |
| SPY241220C00430000 | 2023-09-22 3:48PM EDT | 2024-12-20 | 46.67 | 45.72 | 48.20 | -2.28 | -4.66% | 481 | 6,172 | 25.14% |
| SPY250117C00430000 | 2023-09-22 2:17PM EDT | 2025-01-17 | 48.00 | 45.50 | 50.50 | -1.03 | -2.10% | 25 | 506 | 25.58% |
| SPY250321C00430000 | 2023-09-15 9:39AM EDT | 2025-03-21 | 64.15 | 50.00 | 55.00 | 0.00 | - | 2 | 34 | 26.22% |
| SPY250620C00430000 | 2023-09-18 1:14PM EDT | 2025-06-20 | 69.40 | 55.50 | 60.00 | 0.00 | - | 4 | 173 | 26.51% |
| SPY251219C00430000 | 2023-09-22 3:45PM EDT | 2025-12-19 | 66.98 | 64.50 | 69.50 | -3.02 | -4.31% | 24 | 712 | 27.14% |
| SPY260116C00430000 | 2023-09-22 1:32PM EDT | 2026-01-16 | 68.00 | 65.00 | 70.00 | -1.00 | -1.45% | 8 | 25 | 26.88% |
Ventaspara25 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230925P00430000 | 2023-09-22 4:14PM EDT | 2023-09-25 | 1.26 | 1.26 | 1.28 | -0.61 | -32.62% | 116,800 | 5,558 | 11.66% |
| SPY230926P00430000 | 2023-09-22 4:14PM EDT | 2023-09-26 | 1.88 | 1.87 | 1.89 | -0.41 | -17.90% | 26,749 | 3,488 | 13.45% |
| SPY230927P00430000 | 2023-09-22 4:14PM EDT | 2023-09-27 | 2.36 | 2.35 | 2.37 | -0.34 | -12.59% | 13,199 | 3,989 | 14.33% |
| SPY230928P00430000 | 2023-09-22 4:14PM EDT | 2023-09-28 | 2.77 | 2.74 | 2.77 | -0.22 | -7.36% | 9,227 | 1,758 | 14.81% |
| SPY230929P00430000 | 2023-09-22 4:14PM EDT | 2023-09-29 | 3.20 | 3.18 | 3.21 | -0.26 | -7.51% | 68,333 | 72,738 | 15.53% |
| SPY231006P00430000 | 2023-09-22 4:14PM EDT | 2023-10-06 | 4.44 | 4.43 | 4.47 | -0.16 | -3.48% | 33,027 | 25,653 | 14.44% |
| SPY231013P00430000 | 2023-09-22 4:12PM EDT | 2023-10-13 | 5.52 | 5.41 | 5.45 | +0.12 | +2.22% | 8,335 | 4,122 | 14.09% |
| SPY231020P00430000 | 2023-09-22 4:14PM EDT | 2023-10-20 | 6.22 | 6.20 | 6.22 | -0.05 | -0.80% | 26,613 | 150,445 | 13.77% |
| SPY231027P00430000 | 2023-09-22 4:08PM EDT | 2023-10-27 | 6.90 | 6.82 | 6.86 | +0.07 | +1.02% | 2,166 | 3,118 | 13.50% |
| SPY231117P00430000 | 2023-09-22 4:14PM EDT | 2023-11-17 | 8.50 | 8.52 | 8.57 | -0.09 | -1.05% | 8,480 | 30,868 | 13.18% |
| SPY231215P00430000 | 2023-09-22 4:12PM EDT | 2023-12-15 | 10.62 | 10.50 | 10.55 | +0.12 | +1.14% | 4,198 | 53,759 | 13.15% |
| SPY231229P00430000 | 2023-09-22 4:12PM EDT | 2023-12-29 | 11.49 | 11.34 | 11.44 | +0.35 | +3.14% | 559 | 22,005 | 13.18% |
| SPY240119P00430000 | 2023-09-22 4:14PM EDT | 2024-01-19 | 12.46 | 12.42 | 12.51 | +0.20 | +1.63% | 4,984 | 28,724 | 13.04% |
| SPY240315P00430000 | 2023-09-22 3:37PM EDT | 2024-03-15 | 15.30 | 14.82 | 15.67 | +0.29 | +1.93% | 356 | 10,687 | 13.41% |
| SPY240328P00430000 | 2023-09-22 3:57PM EDT | 2024-03-28 | 16.01 | 15.38 | 16.13 | +0.81 | +5.33% | 135 | 1,911 | 13.31% |
| SPY240621P00430000 | 2023-09-22 3:57PM EDT | 2024-06-21 | 19.51 | 19.02 | 19.97 | +0.66 | +3.50% | 333 | 10,940 | 13.64% |
| SPY240628P00430000 | 2023-09-21 4:07PM EDT | 2024-06-28 | 19.60 | 19.06 | 20.52 | 0.00 | - | 41 | 1,372 | 13.83% |
| SPY240920P00430000 | 2023-09-22 3:49PM EDT | 2024-09-20 | 23.00 | 22.50 | 23.27 | +0.30 | +1.32% | 125 | 13,575 | 13.74% |
| SPY241220P00430000 | 2023-09-22 3:44PM EDT | 2024-12-20 | 25.83 | 24.65 | 27.14 | +1.38 | +5.64% | 142 | 8,139 | 14.32% |
| SPY250117P00430000 | 2023-09-22 3:48PM EDT | 2025-01-17 | 26.50 | 24.50 | 28.50 | +0.15 | +0.57% | 21 | 1,923 | 14.59% |
| SPY250321P00430000 | 2023-09-22 3:34PM EDT | 2025-03-21 | 29.50 | 25.50 | 30.50 | +3.01 | +11.36% | 3 | 289 | 14.68% |
| SPY250620P00430000 | 2023-09-18 11:01AM EDT | 2025-06-20 | 25.62 | 28.00 | 32.50 | 0.00 | - | 11 | 197 | 14.48% |
| SPY251219P00430000 | 2023-09-22 2:46PM EDT | 2025-12-19 | 33.05 | 32.00 | 36.50 | +3.31 | +11.13% | 30 | 348 | 14.33% |
© 2023 Yahoo. Todos los derechos reservados.
