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
26.590,65 +705,05 (+2,72%)
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:432.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00432000 | 2023-10-02 4:14PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 48,964 | 0 | 9.38% |
| SPY231003C00432000 | 2023-10-02 4:14PM EDT | 2023-10-03 | 0.19 | 0.17 | 0.18 | -0.57 | -75.00% | 28,172 | 0 | 11.62% |
| SPY231004C00432000 | 2023-10-02 4:14PM EDT | 2023-10-04 | 0.55 | 0.53 | 0.55 | -0.57 | -50.89% | 9,747 | 3,054 | 13.62% |
| SPY231005C00432000 | 2023-10-02 4:10PM EDT | 2023-10-05 | 0.95 | 0.95 | 0.96 | -0.60 | -38.71% | 5,607 | 0 | 14.92% |
| SPY231006C00432000 | 2023-10-02 4:14PM EDT | 2023-10-06 | 1.38 | 1.35 | 1.37 | -0.54 | -28.12% | 22,840 | 7,355 | 15.85% |
| SPY231009C00432000 | 2023-10-02 4:14PM EDT | 2023-10-09 | 1.73 | 1.71 | 1.72 | -0.51 | -22.77% | 8,511 | 2,250 | 14.14% |
| SPY231010C00432000 | 2023-10-02 4:11PM EDT | 2023-10-10 | 2.05 | 2.02 | 2.04 | -0.49 | -19.29% | 672 | 0 | 14.67% |
| SPY231011C00432000 | 2023-10-02 3:59PM EDT | 2023-10-11 | 2.26 | 2.31 | 2.33 | -0.53 | -19.00% | 701 | 0 | 15.05% |
| SPY231012C00432000 | 2023-10-02 4:02PM EDT | 2023-10-12 | 2.76 | 2.72 | 2.74 | -0.28 | -9.21% | 458 | 0 | 15.86% |
| SPY231013C00432000 | 2023-10-02 4:14PM EDT | 2023-10-13 | 3.01 | 2.98 | 3.00 | -0.43 | -12.50% | 2,715 | 0 | 16.08% |
| SPY231020C00432000 | 2023-10-02 4:14PM EDT | 2023-10-20 | 4.36 | 4.32 | 4.34 | -0.39 | -8.21% | 4,144 | 0 | 16.40% |
| SPY231027C00432000 | 2023-10-02 4:10PM EDT | 2023-10-27 | 5.53 | 5.51 | 5.54 | -0.43 | -7.21% | 1,031 | 0 | 16.74% |
| SPY231103C00432000 | 2023-10-02 4:06PM EDT | 2023-11-03 | 6.70 | 6.71 | 6.74 | -0.30 | -4.29% | 460 | 0 | 17.25% |
| SPY231110C00432000 | 2023-10-02 3:52PM EDT | 2023-11-10 | 7.22 | 7.67 | 7.70 | -0.62 | -7.91% | 52 | 0 | 17.39% |
| SPY231117C00432000 | 2023-10-02 4:14PM EDT | 2023-11-17 | 8.68 | 8.63 | 8.66 | -0.32 | -3.56% | 1,740 | 0 | 17.63% |
| SPY231215C00432000 | 2023-10-02 4:01PM EDT | 2023-12-15 | 11.93 | 11.88 | 11.93 | +0.03 | +0.25% | 187 | 0 | 18.21% |
| SPY231229C00432000 | 2023-10-02 1:54PM EDT | 2023-12-29 | 11.97 | 12.80 | 12.89 | -0.89 | -6.92% | 21 | 0 | 17.86% |
| SPY240119C00432000 | 2023-10-02 3:11PM EDT | 2024-01-19 | 13.86 | 14.91 | 15.00 | -1.12 | -7.48% | 40 | - | 18.33% |
| SPY240216C00432000 | 2023-10-02 11:54AM EDT | 2024-02-16 | 17.11 | 18.16 | 18.26 | -1.17 | -6.40% | 310 | 64 | 19.47% |
| SPY240315C00432000 | 2023-09-29 3:06PM EDT | 2024-03-15 | 21.06 | 20.66 | 21.11 | 0.00 | - | 2 | 0 | 20.23% |
| SPY240628C00432000 | 2023-10-02 2:49PM EDT | 2024-06-28 | 28.45 | 29.60 | 30.43 | -1.25 | -4.21% | 22 | 0 | 22.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00432000 | 2023-10-02 4:13PM EDT | 2023-10-02 | 3.83 | 3.93 | 5.70 | -0.76 | -16.56% | 2,752 | 5,816 | 30.54% |
| SPY231003P00432000 | 2023-10-02 4:11PM EDT | 2023-10-03 | 4.60 | 4.58 | 4.69 | -0.39 | -7.82% | 1,280 | 0 | 3.13% |
| SPY231004P00432000 | 2023-10-02 4:14PM EDT | 2023-10-04 | 4.93 | 4.91 | 5.00 | -0.45 | -8.36% | 206 | 0 | 11.16% |
| SPY231005P00432000 | 2023-10-02 3:59PM EDT | 2023-10-05 | 5.29 | 5.16 | 5.24 | -0.46 | -8.00% | 252 | 0 | 11.82% |
| SPY231006P00432000 | 2023-10-02 4:14PM EDT | 2023-10-06 | 5.47 | 5.47 | 5.54 | -0.31 | -5.36% | 943 | 4,362 | 12.64% |
| SPY231009P00432000 | 2023-10-02 3:17PM EDT | 2023-10-09 | 6.11 | 5.79 | 5.86 | +0.24 | +4.09% | 59 | 0 | 11.59% |
| SPY231010P00432000 | 2023-10-02 3:08PM EDT | 2023-10-10 | 7.65 | 6.06 | 6.12 | +1.33 | +21.04% | 17 | 0 | 12.09% |
| SPY231011P00432000 | 2023-10-02 2:26PM EDT | 2023-10-11 | 7.91 | 6.29 | 6.35 | +1.44 | +22.26% | 2 | 0 | 12.40% |
| SPY231012P00432000 | 2023-10-02 3:11PM EDT | 2023-10-12 | 8.17 | 6.56 | 6.61 | +1.36 | +19.97% | 33 | 1,056 | 12.82% |
| SPY231013P00432000 | 2023-10-02 4:06PM EDT | 2023-10-13 | 6.76 | 6.76 | 6.81 | -0.24 | -3.43% | 558 | 0 | 13.00% |
| SPY231020P00432000 | 2023-10-02 4:07PM EDT | 2023-10-20 | 7.69 | 7.70 | 7.72 | -0.22 | -2.78% | 1,505 | 14,932 | 12.87% |
| SPY231027P00432000 | 2023-10-02 3:59PM EDT | 2023-10-27 | 8.70 | 8.47 | 8.50 | -0.08 | -0.91% | 526 | 0 | 12.81% |
| SPY231103P00432000 | 2023-10-02 4:00PM EDT | 2023-11-03 | 9.10 | 9.23 | 9.26 | -0.43 | -4.51% | 222 | 0 | 12.92% |
| SPY231110P00432000 | 2023-10-02 2:38PM EDT | 2023-11-10 | 10.76 | 9.78 | 9.82 | +0.61 | +6.01% | 199 | 149 | 12.76% |
| SPY231117P00432000 | 2023-10-02 4:04PM EDT | 2023-11-17 | 10.29 | 10.32 | 10.35 | -0.16 | -1.53% | 1,448 | 0 | 12.66% |
| SPY231215P00432000 | 2023-10-02 3:45PM EDT | 2023-12-15 | 12.96 | 12.41 | 12.45 | +0.50 | +4.01% | 537 | 0 | 12.79% |
| SPY231229P00432000 | 2023-10-02 1:23PM EDT | 2023-12-29 | 14.25 | 13.25 | 13.33 | +0.92 | +6.90% | 3,009 | 0 | 12.80% |
| SPY240119P00432000 | 2023-10-02 1:02PM EDT | 2024-01-19 | 15.64 | 14.36 | 14.43 | +0.98 | +6.68% | 204 | - | 12.70% |
| SPY240216P00432000 | 2023-09-29 10:12AM EDT | 2024-02-16 | 13.96 | 15.96 | 16.03 | 0.00 | - | 82 | 82 | 12.87% |
| SPY240315P00432000 | 2023-09-29 3:16PM EDT | 2024-03-15 | 17.00 | 17.04 | 17.52 | 0.00 | - | 37 | 0 | 13.04% |
| SPY240628P00432000 | 2023-09-28 9:48AM EDT | 2024-06-28 | 23.30 | 21.42 | 22.39 | 0.00 | - | 1 | 0 | 13.53% |
© 2023 Yahoo. Todos los derechos reservados.
