Mercados españoles abiertos en 8 hrs 34 min
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
1,0484 -0,0091 (-0,86%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.215,45 -360,40 (-1,36%)
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:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00435000 | 2023-10-02 4:11PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 7,691 | 0 | 14.45% |
| SPY231003C00435000 | 2023-10-02 4:14PM EDT | 2023-10-03 | 0.02 | 0.02 | 0.03 | -0.21 | -91.30% | 16,614 | 0 | 11.91% |
| SPY231004C00435000 | 2023-10-02 4:14PM EDT | 2023-10-04 | 0.14 | 0.13 | 0.14 | -0.30 | -68.18% | 8,797 | 0 | 12.89% |
| SPY231005C00435000 | 2023-10-02 4:14PM EDT | 2023-10-05 | 0.34 | 0.33 | 0.34 | -0.36 | -51.43% | 1,637 | 0 | 13.97% |
| SPY231006C00435000 | 2023-10-02 4:14PM EDT | 2023-10-06 | 0.60 | 0.59 | 0.60 | -0.39 | -39.39% | 28,866 | 0 | 14.89% |
| SPY231009C00435000 | 2023-10-02 4:14PM EDT | 2023-10-09 | 0.86 | 0.84 | 0.85 | -0.36 | -29.51% | 3,247 | 0 | 13.34% |
| SPY231010C00435000 | 2023-10-02 4:14PM EDT | 2023-10-10 | 1.11 | 1.08 | 1.09 | -0.36 | -24.49% | 579 | 0 | 13.86% |
| SPY231011C00435000 | 2023-10-02 4:12PM EDT | 2023-10-11 | 1.34 | 1.31 | 1.32 | -0.30 | -18.29% | 635 | 969 | 14.25% |
| SPY231012C00435000 | 2023-10-02 4:02PM EDT | 2023-10-12 | 1.65 | 1.64 | 1.65 | -0.18 | -9.84% | 861 | 556 | 15.02% |
| SPY231013C00435000 | 2023-10-02 4:14PM EDT | 2023-10-13 | 1.89 | 1.85 | 1.87 | -0.36 | -16.00% | 5,854 | 0 | 15.26% |
| SPY231020C00435000 | 2023-10-02 4:14PM EDT | 2023-10-20 | 3.03 | 3.01 | 3.03 | -0.37 | -10.88% | 14,524 | 0 | 15.60% |
| SPY231027C00435000 | 2023-10-02 4:03PM EDT | 2023-10-27 | 4.15 | 4.12 | 4.14 | -0.27 | -6.11% | 2,454 | 0 | 16.02% |
| SPY231103C00435000 | 2023-10-02 3:56PM EDT | 2023-11-03 | 5.14 | 5.24 | 5.27 | -0.36 | -6.55% | 1,572 | 0 | 16.57% |
| SPY231110C00435000 | 2023-10-02 4:07PM EDT | 2023-11-10 | 6.15 | 6.15 | 6.18 | -0.22 | -3.45% | 1,233 | 0 | 16.75% |
| SPY231117C00435000 | 2023-10-02 4:13PM EDT | 2023-11-17 | 7.10 | 7.06 | 7.08 | -0.27 | -3.66% | 7,482 | 15,126 | 16.98% |
| SPY231215C00435000 | 2023-10-02 4:13PM EDT | 2023-12-15 | 10.22 | 10.18 | 10.22 | -0.20 | -1.92% | 1,261 | 0 | 17.60% |
| SPY231229C00435000 | 2023-10-02 3:02PM EDT | 2023-12-29 | 10.10 | 11.07 | 11.16 | -1.20 | -10.62% | 683 | 0 | 17.29% |
| SPY240119C00435000 | 2023-10-02 3:55PM EDT | 2024-01-19 | 13.03 | 13.15 | 13.24 | -0.16 | -1.21% | 1,311 | 16,770 | 17.80% |
| SPY240216C00435000 | 2023-10-02 4:00PM EDT | 2024-02-16 | 16.47 | 16.34 | 16.44 | -0.14 | -0.84% | 15 | - | 18.96% |
| SPY240315C00435000 | 2023-10-02 1:20PM EDT | 2024-03-15 | 17.88 | 18.82 | 19.25 | -1.22 | -6.39% | 257 | 0 | 19.74% |
| SPY240328C00435000 | 2023-10-02 9:32AM EDT | 2024-03-28 | 19.53 | 19.67 | 20.14 | -0.55 | -2.74% | 1 | 0 | 19.76% |
| SPY240621C00435000 | 2023-10-02 3:39PM EDT | 2024-06-21 | 26.99 | 27.38 | 28.13 | -1.76 | -6.12% | 37 | 0 | 21.78% |
| SPY240628C00435000 | 2023-09-28 12:13PM EDT | 2024-06-28 | 29.82 | 27.72 | 28.54 | 0.00 | - | 2 | 0 | 21.78% |
| SPY240920C00435000 | 2023-09-29 10:01AM EDT | 2024-09-20 | 37.09 | 34.42 | 35.47 | 0.00 | - | 16 | 786 | 23.15% |
| SPY241220C00435000 | 2023-10-02 3:53PM EDT | 2024-12-20 | 40.74 | 40.91 | 42.27 | -0.29 | -0.71% | 15 | 6,058 | 24.26% |
| SPY250117C00435000 | 2023-10-02 10:05AM EDT | 2025-01-17 | 41.75 | 40.00 | 45.00 | -0.73 | -1.72% | 6 | 451 | 24.94% |
| SPY250321C00435000 | 2023-09-29 1:18PM EDT | 2025-03-21 | 46.51 | 44.50 | 49.50 | 0.00 | - | 6 | 0 | 25.62% |
| SPY250620C00435000 | 2023-09-28 9:44AM EDT | 2025-06-20 | 50.48 | 50.00 | 55.00 | 0.00 | - | 1 | 67 | 26.16% |
| SPY251219C00435000 | 2023-09-29 10:59AM EDT | 2025-12-19 | 64.00 | 59.50 | 64.50 | 0.00 | - | 2 | 0 | 26.81% |
| SPY260116C00435000 | 2023-09-26 10:45AM EDT | 2026-01-16 | 61.95 | 60.00 | 65.00 | 0.00 | - | 2 | 0 | 26.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00435000 | 2023-10-02 4:10PM EDT | 2023-10-02 | 7.78 | 6.93 | 8.60 | +0.43 | +5.85% | 3,785 | 0 | 38.72% |
| SPY231003P00435000 | 2023-10-02 4:01PM EDT | 2023-10-03 | 7.47 | 7.01 | 8.05 | -0.03 | -0.40% | 369 | 0 | 20.09% |
| SPY231004P00435000 | 2023-10-02 3:59PM EDT | 2023-10-04 | 7.91 | 7.49 | 7.62 | +0.22 | +2.86% | 223 | 0 | 0.00% |
| SPY231005P00435000 | 2023-10-02 3:55PM EDT | 2023-10-05 | 8.13 | 7.60 | 7.72 | +1.22 | +17.66% | 686 | 0 | 8.40% |
| SPY231006P00435000 | 2023-10-02 4:14PM EDT | 2023-10-06 | 7.71 | 7.76 | 7.86 | -0.69 | -8.21% | 217 | 0 | 10.45% |
| SPY231009P00435000 | 2023-10-02 4:02PM EDT | 2023-10-09 | 7.96 | 7.95 | 8.05 | -0.63 | -7.33% | 29 | 0 | 10.05% |
| SPY231010P00435000 | 2023-10-02 3:53PM EDT | 2023-10-10 | 9.22 | 8.13 | 8.24 | +0.66 | +7.71% | 87 | 0 | 10.79% |
| SPY231011P00435000 | 2023-10-02 3:16PM EDT | 2023-10-11 | 10.06 | 8.31 | 8.40 | +2.89 | +40.31% | 151 | 0 | 11.17% |
| SPY231012P00435000 | 2023-10-02 2:47PM EDT | 2023-10-12 | 8.65 | 8.51 | 8.59 | +1.95 | +29.10% | 114 | - | 11.63% |
| SPY231013P00435000 | 2023-10-02 4:11PM EDT | 2023-10-13 | 8.65 | 8.66 | 8.74 | -0.16 | -1.82% | 229 | 0 | 11.83% |
| SPY231020P00435000 | 2023-10-02 4:03PM EDT | 2023-10-20 | 9.40 | 9.43 | 9.50 | -0.16 | -1.67% | 1,439 | 0 | 11.95% |
| SPY231027P00435000 | 2023-10-02 4:01PM EDT | 2023-10-27 | 10.10 | 10.13 | 10.19 | -0.35 | -3.35% | 222 | 2,229 | 12.01% |
| SPY231103P00435000 | 2023-10-02 3:49PM EDT | 2023-11-03 | 11.75 | 10.82 | 10.88 | +0.80 | +7.31% | 75 | 0 | 12.19% |
| SPY231110P00435000 | 2023-10-02 1:45PM EDT | 2023-11-10 | 12.59 | 11.33 | 11.39 | +0.95 | +8.16% | 73 | 339 | 12.07% |
| SPY231117P00435000 | 2023-10-02 4:06PM EDT | 2023-11-17 | 11.85 | 11.83 | 11.86 | -0.35 | -2.87% | 1,533 | 0 | 11.98% |
| SPY231215P00435000 | 2023-10-02 3:45PM EDT | 2023-12-15 | 14.10 | 13.78 | 13.81 | +0.13 | +0.93% | 584 | 0 | 12.16% |
| SPY231229P00435000 | 2023-10-02 1:37PM EDT | 2023-12-29 | 15.85 | 14.59 | 14.66 | +1.79 | +12.73% | 91 | 0 | 12.21% |
| SPY240119P00435000 | 2023-10-02 4:00PM EDT | 2024-01-19 | 15.60 | 15.65 | 15.73 | -0.20 | -1.27% | 563 | 0 | 12.17% |
| SPY240216P00435000 | 2023-10-02 3:47PM EDT | 2024-02-16 | 17.88 | 17.22 | 17.30 | +2.69 | +17.71% | 481 | - | 12.40% |
| SPY240315P00435000 | 2023-10-02 4:03PM EDT | 2024-03-15 | 18.31 | 18.25 | 18.66 | +0.31 | +1.72% | 119 | 7,941 | 12.51% |
| SPY240328P00435000 | 2023-09-27 2:39PM EDT | 2024-03-28 | 20.00 | 18.87 | 19.53 | 0.00 | - | 15 | 0 | 12.78% |
| SPY240621P00435000 | 2023-10-02 3:53PM EDT | 2024-06-21 | 23.36 | 22.28 | 23.13 | +0.71 | +3.13% | 69 | 7,093 | 13.03% |
| SPY240628P00435000 | 2023-10-02 1:13PM EDT | 2024-06-28 | 24.00 | 22.57 | 23.55 | +2.89 | +13.69% | 1 | 275 | 13.15% |
| SPY240920P00435000 | 2023-09-29 2:54PM EDT | 2024-09-20 | 26.00 | 25.51 | 26.72 | 0.00 | - | 9 | 2,627 | 13.39% |
| SPY241220P00435000 | 2023-10-02 12:51PM EDT | 2024-12-20 | 29.61 | 28.44 | 29.89 | +0.61 | +2.10% | 22 | 0 | 13.63% |
| SPY250117P00435000 | 2023-10-02 10:31AM EDT | 2025-01-17 | 30.17 | 27.00 | 32.00 | +2.13 | +7.60% | 15 | 0 | 14.31% |
| SPY250321P00435000 | 2023-09-22 3:45PM EDT | 2025-03-21 | 30.00 | 29.00 | 34.00 | 0.00 | - | 2 | 0 | 14.42% |
| SPY250620P00435000 | 2023-09-26 3:20PM EDT | 2025-06-20 | 35.00 | 31.00 | 36.00 | 0.00 | - | 1 | 0 | 14.23% |
| SPY251219P00435000 | 2023-10-02 1:57PM EDT | 2025-12-19 | 38.20 | 35.00 | 40.00 | +2.50 | +7.00% | 1 | 0 | 14.11% |
| SPY260116P00435000 | 2023-09-29 11:49AM EDT | 2026-01-16 | 37.84 | 35.50 | 40.50 | 0.00 | - | 1 | 0 | 14.06% |
© 2023 Yahoo. Todos los derechos reservados.
