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
26.577,85 +699,33 (+2,70%)
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:437.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00437000 | 2023-10-02 3:47PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,082 | 0 | 17.58% |
| SPY231003C00437000 | 2023-10-02 4:13PM EDT | 2023-10-03 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 3,584 | 0 | 13.67% |
| SPY231004C00437000 | 2023-10-02 4:13PM EDT | 2023-10-04 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 1,493 | 0 | 12.79% |
| SPY231005C00437000 | 2023-10-02 4:11PM EDT | 2023-10-05 | 0.15 | 0.14 | 0.15 | -0.23 | -60.53% | 672 | 925 | 13.58% |
| SPY231006C00437000 | 2023-10-02 4:14PM EDT | 2023-10-06 | 0.31 | 0.30 | 0.31 | -0.27 | -46.55% | 5,294 | 0 | 14.38% |
| SPY231009C00437000 | 2023-10-02 4:11PM EDT | 2023-10-09 | 0.49 | 0.47 | 0.48 | -0.27 | -35.53% | 758 | 0 | 12.84% |
| SPY231010C00437000 | 2023-10-02 4:11PM EDT | 2023-10-10 | 0.66 | 0.65 | 0.66 | -0.26 | -28.26% | 218 | 448 | 13.36% |
| SPY231011C00437000 | 2023-10-02 4:12PM EDT | 2023-10-11 | 0.85 | 0.84 | 0.85 | -0.31 | -26.72% | 658 | 247 | 13.79% |
| SPY231012C00437000 | 2023-10-02 4:07PM EDT | 2023-10-12 | 1.10 | 1.10 | 1.12 | -0.29 | -20.86% | 299 | - | 14.54% |
| SPY231013C00437000 | 2023-10-02 4:14PM EDT | 2023-10-13 | 1.31 | 1.28 | 1.30 | -0.29 | -18.13% | 1,204 | 0 | 14.76% |
| SPY231020C00437000 | 2023-10-02 4:03PM EDT | 2023-10-20 | 2.32 | 2.30 | 2.31 | -0.31 | -11.79% | 4,350 | 0 | 15.10% |
| SPY231027C00437000 | 2023-10-02 4:11PM EDT | 2023-10-27 | 3.35 | 3.32 | 3.34 | -0.26 | -7.20% | 1,122 | 0 | 15.58% |
| SPY231103C00437000 | 2023-10-02 4:13PM EDT | 2023-11-03 | 4.40 | 4.38 | 4.40 | -0.22 | -4.76% | 800 | 0 | 16.14% |
| SPY231110C00437000 | 2023-10-02 4:00PM EDT | 2023-11-10 | 5.25 | 5.23 | 5.26 | -0.27 | -4.89% | 81 | 44 | 16.32% |
| SPY231117C00437000 | 2023-10-02 3:58PM EDT | 2023-11-17 | 6.00 | 6.11 | 6.13 | -0.40 | -6.25% | 1,792 | 0 | 16.57% |
| SPY231215C00437000 | 2023-10-02 4:00PM EDT | 2023-12-15 | 9.22 | 9.11 | 9.15 | -0.13 | -1.39% | 189 | 0 | 17.20% |
| SPY231229C00437000 | 2023-10-02 3:16PM EDT | 2023-12-29 | 9.17 | 9.98 | 10.07 | -0.89 | -8.85% | 14 | 0 | 16.91% |
| SPY240119C00437000 | 2023-10-02 3:26PM EDT | 2024-01-19 | 11.35 | 12.03 | 12.12 | -0.49 | -4.14% | 85 | - | 17.45% |
| SPY240216C00437000 | 2023-10-02 1:51PM EDT | 2024-02-16 | 14.23 | 15.17 | 15.27 | -0.89 | -5.89% | 111 | - | 18.62% |
| SPY240315C00437000 | 2023-10-02 12:45PM EDT | 2024-03-15 | 16.45 | 17.64 | 17.98 | -1.74 | -9.57% | 15 | 0 | 19.35% |
| SPY240628C00437000 | 2023-09-29 10:39AM EDT | 2024-06-28 | 28.42 | 26.50 | 27.31 | 0.00 | - | 21 | 0 | 21.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00437000 | 2023-10-02 3:45PM EDT | 2023-10-02 | 10.73 | 8.41 | 10.92 | +0.67 | +6.66% | 37 | 0 | 50.02% |
| SPY231003P00437000 | 2023-10-02 4:02PM EDT | 2023-10-03 | 9.50 | 9.01 | 10.05 | -0.20 | -2.06% | 620 | 0 | 23.68% |
| SPY231004P00437000 | 2023-10-02 3:59PM EDT | 2023-10-04 | 9.86 | 9.01 | 10.05 | +1.09 | +12.43% | 19 | 0 | 19.34% |
| SPY231005P00437000 | 2023-10-02 9:41AM EDT | 2023-10-05 | 11.82 | 9.05 | 10.03 | +2.43 | +25.88% | 7 | 0 | 16.48% |
| SPY231006P00437000 | 2023-10-02 3:54PM EDT | 2023-10-06 | 10.70 | 9.52 | 9.65 | +0.64 | +6.36% | 158 | 0 | 0.00% |
| SPY231009P00437000 | 2023-10-02 3:37PM EDT | 2023-10-09 | 11.14 | 9.63 | 9.75 | +1.74 | +18.51% | 14 | 0 | 8.06% |
| SPY231010P00437000 | 2023-10-02 9:33AM EDT | 2023-10-10 | 10.36 | 9.75 | 9.86 | +2.83 | +37.58% | 4 | 0 | 9.30% |
| SPY231011P00437000 | 2023-10-02 10:53AM EDT | 2023-10-11 | 9.20 | 9.87 | 9.97 | -1.20 | -11.54% | 71 | 0 | 9.93% |
| SPY231013P00437000 | 2023-10-02 3:56PM EDT | 2023-10-13 | 10.48 | 10.13 | 10.24 | +0.73 | +7.49% | 195 | 0 | 10.93% |
| SPY231020P00437000 | 2023-10-02 4:06PM EDT | 2023-10-20 | 10.78 | 10.76 | 10.84 | -0.11 | -1.01% | 4,273 | 0 | 11.19% |
| SPY231027P00437000 | 2023-10-02 2:57PM EDT | 2023-10-27 | 12.56 | 11.37 | 11.45 | +0.14 | +1.13% | 80 | 0 | 11.40% |
| SPY231103P00437000 | 2023-10-02 1:06PM EDT | 2023-11-03 | 13.99 | 12.00 | 12.08 | +1.79 | +14.67% | 8 | 0 | 11.66% |
| SPY231110P00437000 | 2023-10-02 3:14PM EDT | 2023-11-10 | 14.16 | 12.47 | 12.54 | +3.00 | +26.88% | 4 | 0 | 11.56% |
| SPY231117P00437000 | 2023-10-02 3:54PM EDT | 2023-11-17 | 13.52 | 12.93 | 12.99 | +1.06 | +8.51% | 58 | 8,118 | 11.52% |
| SPY231215P00437000 | 2023-10-02 2:14PM EDT | 2023-12-15 | 15.40 | 14.78 | 14.82 | +0.43 | +2.87% | 358 | 0 | 11.75% |
| SPY231229P00437000 | 2023-09-28 1:32PM EDT | 2023-12-29 | 15.47 | 15.55 | 15.62 | 0.00 | - | 101 | 0 | 11.81% |
| SPY240119P00437000 | 2023-10-02 11:56AM EDT | 2024-01-19 | 17.67 | 16.59 | 16.66 | +0.99 | +5.94% | 266 | - | 11.79% |
| SPY240216P00437000 | 2023-09-29 11:01AM EDT | 2024-02-16 | 19.34 | 18.12 | 18.20 | +3.16 | +19.53% | 36 | - | 12.06% |
| SPY240315P00437000 | 2023-09-29 3:42PM EDT | 2024-03-15 | 19.49 | 19.11 | 19.64 | 0.00 | - | 28 | 503 | 12.29% |
| SPY240628P00437000 | 2023-09-29 9:49AM EDT | 2024-06-28 | 22.00 | 23.33 | 24.42 | 0.00 | - | 1 | 351 | 12.94% |
© 2023 Yahoo. Todos los derechos reservados.
