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
26.595,81 +697,72 (+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:431.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00431000 | 2023-10-02 4:14PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | -0.51 | -98.08% | 56,405 | 0 | 7.62% |
| SPY231003C00431000 | 2023-10-02 4:14PM EDT | 2023-10-03 | 0.32 | 0.32 | 0.33 | -0.72 | -69.23% | 33,750 | 0 | 11.91% |
| SPY231004C00431000 | 2023-10-02 4:14PM EDT | 2023-10-04 | 0.79 | 0.78 | 0.79 | -0.68 | -46.26% | 8,804 | 4,365 | 13.84% |
| SPY231005C00431000 | 2023-10-02 4:14PM EDT | 2023-10-05 | 1.28 | 1.26 | 1.27 | -0.65 | -33.68% | 3,458 | 0 | 15.21% |
| SPY231006C00431000 | 2023-10-02 4:14PM EDT | 2023-10-06 | 1.72 | 1.71 | 1.72 | -0.60 | -25.86% | 7,905 | 0 | 16.15% |
| SPY231009C00431000 | 2023-10-02 4:08PM EDT | 2023-10-09 | 2.08 | 2.09 | 2.10 | -0.58 | -21.80% | 3,205 | 0 | 14.41% |
| SPY231010C00431000 | 2023-10-02 4:06PM EDT | 2023-10-10 | 2.41 | 2.42 | 2.44 | -0.53 | -18.03% | 265 | 0 | 14.94% |
| SPY231011C00431000 | 2023-10-02 4:05PM EDT | 2023-10-11 | 2.73 | 2.73 | 2.75 | -0.50 | -15.48% | 728 | 0 | 15.35% |
| SPY231012C00431000 | 2023-10-02 3:59PM EDT | 2023-10-12 | 3.08 | 3.16 | 3.18 | -0.38 | -10.98% | 1,104 | 250 | 16.15% |
| SPY231013C00431000 | 2023-10-02 4:08PM EDT | 2023-10-13 | 3.43 | 3.43 | 3.46 | -0.46 | -11.83% | 2,382 | 1,661 | 16.41% |
| SPY231020C00431000 | 2023-10-02 4:14PM EDT | 2023-10-20 | 4.85 | 4.81 | 4.83 | -0.43 | -8.14% | 4,595 | 0 | 16.66% |
| SPY231027C00431000 | 2023-10-02 4:00PM EDT | 2023-10-27 | 6.08 | 6.03 | 6.06 | -0.33 | -5.15% | 551 | 0 | 16.99% |
| SPY231103C00431000 | 2023-10-02 4:10PM EDT | 2023-11-03 | 7.24 | 7.24 | 7.27 | -0.34 | -4.49% | 459 | 0 | 17.47% |
| SPY231110C00431000 | 2023-10-02 3:57PM EDT | 2023-11-10 | 8.06 | 8.21 | 8.25 | -0.38 | -4.50% | 190 | 437 | 17.62% |
| SPY231117C00431000 | 2023-10-02 4:14PM EDT | 2023-11-17 | 9.23 | 9.19 | 9.22 | -0.27 | -2.84% | 1,677 | 0 | 17.85% |
| SPY231215C00431000 | 2023-10-02 3:47PM EDT | 2023-12-15 | 11.94 | 12.48 | 12.53 | -0.76 | -5.98% | 220 | 0 | 18.42% |
| SPY231229C00431000 | 2023-10-02 3:57PM EDT | 2023-12-29 | 13.23 | 13.40 | 13.49 | +0.32 | +2.48% | 9 | 682 | 18.06% |
| SPY240119C00431000 | 2023-10-02 4:08PM EDT | 2024-01-19 | 15.49 | 15.52 | 15.62 | -0.43 | -2.70% | 17 | 37 | 18.52% |
| SPY240216C00431000 | 2023-10-02 12:52PM EDT | 2024-02-16 | 17.25 | 18.78 | 18.88 | -1.80 | -9.45% | 93 | 104 | 19.64% |
| SPY240315C00431000 | 2023-09-28 2:40PM EDT | 2024-03-15 | 21.90 | 21.29 | 21.74 | 0.00 | - | 23 | 0 | 20.40% |
| SPY240628C00431000 | 2023-09-26 9:31AM EDT | 2024-06-28 | 32.00 | 30.23 | 31.07 | 0.00 | - | 1 | 0 | 22.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00431000 | 2023-10-02 4:12PM EDT | 2023-10-02 | 3.50 | 2.96 | 4.09 | -0.26 | -6.91% | 3,500 | 0 | 18.07% |
| SPY231003P00431000 | 2023-10-02 4:14PM EDT | 2023-10-03 | 3.73 | 3.74 | 3.84 | -0.51 | -12.03% | 1,342 | 0 | 9.30% |
| SPY231004P00431000 | 2023-10-02 3:59PM EDT | 2023-10-04 | 4.38 | 4.16 | 4.23 | -0.20 | -4.37% | 1,356 | 0 | 11.73% |
| SPY231005P00431000 | 2023-10-02 4:14PM EDT | 2023-10-05 | 4.44 | 4.47 | 4.53 | -0.87 | -16.38% | 994 | 0 | 12.35% |
| SPY231006P00431000 | 2023-10-02 4:09PM EDT | 2023-10-06 | 4.85 | 4.83 | 4.88 | -0.36 | -6.91% | 2,651 | 0 | 13.15% |
| SPY231009P00431000 | 2023-10-02 4:07PM EDT | 2023-10-09 | 5.20 | 5.17 | 5.23 | -0.32 | -5.80% | 330 | 848 | 11.98% |
| SPY231010P00431000 | 2023-10-02 4:13PM EDT | 2023-10-10 | 5.43 | 5.46 | 5.51 | -0.53 | -8.89% | 177 | 0 | 12.45% |
| SPY231011P00431000 | 2023-10-02 1:47PM EDT | 2023-10-11 | 6.94 | 5.71 | 5.75 | +0.68 | +10.86% | 84 | 0 | 12.74% |
| SPY231012P00431000 | 2023-10-02 3:58PM EDT | 2023-10-12 | 6.27 | 6.00 | 6.02 | -0.09 | -1.42% | 84 | 944 | 13.12% |
| SPY231013P00431000 | 2023-10-02 4:14PM EDT | 2023-10-13 | 6.18 | 6.21 | 6.23 | -0.27 | -4.19% | 1,268 | 0 | 13.29% |
| SPY231020P00431000 | 2023-10-02 3:59PM EDT | 2023-10-20 | 7.23 | 7.18 | 7.20 | -0.32 | -4.24% | 1,507 | 0 | 13.18% |
| SPY231027P00431000 | 2023-10-02 3:59PM EDT | 2023-10-27 | 8.09 | 7.96 | 7.99 | -0.12 | -1.46% | 428 | 0 | 13.06% |
| SPY231103P00431000 | 2023-10-02 4:01PM EDT | 2023-11-03 | 8.71 | 8.74 | 8.78 | -0.46 | -5.02% | 82 | 784 | 13.17% |
| SPY231110P00431000 | 2023-10-02 1:24PM EDT | 2023-11-10 | 10.46 | 9.31 | 9.35 | +0.90 | +9.41% | 33 | 0 | 12.99% |
| SPY231117P00431000 | 2023-10-02 3:57PM EDT | 2023-11-17 | 10.04 | 9.86 | 9.89 | -0.07 | -0.69% | 1,329 | 0 | 12.88% |
| SPY231215P00431000 | 2023-10-02 1:52PM EDT | 2023-12-15 | 12.21 | 11.99 | 12.02 | +0.17 | +1.41% | 184 | 0 | 12.98% |
| SPY231229P00431000 | 2023-10-02 12:09PM EDT | 2023-12-29 | 14.00 | 12.84 | 12.91 | +1.07 | +8.28% | 13 | 0 | 12.98% |
| SPY240119P00431000 | 2023-10-02 2:55PM EDT | 2024-01-19 | 15.26 | 13.95 | 14.02 | +1.12 | +7.92% | 79 | - | 12.87% |
| SPY240216P00431000 | 2023-09-29 3:44PM EDT | 2024-02-16 | 15.80 | 15.56 | 15.63 | 0.00 | - | 2,876 | - | 13.03% |
| SPY240315P00431000 | 2023-09-29 3:09PM EDT | 2024-03-15 | 17.00 | 16.65 | 17.12 | +0.21 | +1.25% | 5 | 2,325 | 13.18% |
| SPY240628P00431000 | 2023-09-25 3:21PM EDT | 2024-06-28 | 20.44 | 21.05 | 22.01 | 0.00 | - | 6 | 0 | 13.65% |
© 2023 Yahoo. Todos los derechos reservados.
