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
1,0483 -0,0092 (-0,87%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.591,76 +707,67 (+2,73%)
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:438.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00438000 | 2023-10-02 3:50PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 518 | 0 | 19.14% |
| SPY231003C00438000 | 2023-10-02 4:14PM EDT | 2023-10-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5,010 | 0 | 13.67% |
| SPY231004C00438000 | 2023-10-02 4:11PM EDT | 2023-10-04 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 1,489 | 0 | 12.79% |
| SPY231005C00438000 | 2023-10-02 4:03PM EDT | 2023-10-05 | 0.09 | 0.09 | 0.10 | -0.19 | -67.86% | 1,049 | 0 | 13.53% |
| SPY231006C00438000 | 2023-10-02 4:13PM EDT | 2023-10-06 | 0.21 | 0.21 | 0.22 | -0.23 | -52.27% | 3,950 | 0 | 14.23% |
| SPY231009C00438000 | 2023-10-02 4:12PM EDT | 2023-10-09 | 0.35 | 0.34 | 0.35 | -0.25 | -41.67% | 1,006 | 2,481 | 12.61% |
| SPY231010C00438000 | 2023-10-02 4:01PM EDT | 2023-10-10 | 0.50 | 0.50 | 0.51 | -0.24 | -32.43% | 393 | 0 | 13.18% |
| SPY231011C00438000 | 2023-10-02 4:14PM EDT | 2023-10-11 | 0.67 | 0.65 | 0.67 | -0.34 | -33.66% | 411 | 0 | 13.59% |
| SPY231012C00438000 | 2023-10-02 3:44PM EDT | 2023-10-12 | 0.74 | 0.89 | 0.90 | -0.39 | -34.51% | 74 | - | 14.28% |
| SPY231013C00438000 | 2023-10-02 4:13PM EDT | 2023-10-13 | 1.07 | 1.05 | 1.06 | -0.27 | -20.15% | 788 | 0 | 14.49% |
| SPY231020C00438000 | 2023-10-02 4:11PM EDT | 2023-10-20 | 2.00 | 1.98 | 2.00 | -0.30 | -13.04% | 7,298 | 10,384 | 14.88% |
| SPY231027C00438000 | 2023-10-02 4:08PM EDT | 2023-10-27 | 2.96 | 2.95 | 2.98 | -0.29 | -8.92% | 1,046 | 0 | 15.36% |
| SPY231103C00438000 | 2023-10-02 4:11PM EDT | 2023-11-03 | 4.00 | 3.98 | 4.00 | -0.22 | -5.21% | 456 | 0 | 15.93% |
| SPY231110C00438000 | 2023-10-02 4:04PM EDT | 2023-11-10 | 4.83 | 4.81 | 4.84 | -0.21 | -4.17% | 312 | - | 16.13% |
| SPY231117C00438000 | 2023-10-02 4:00PM EDT | 2023-11-17 | 5.68 | 5.66 | 5.69 | -0.26 | -4.38% | 2,540 | 0 | 16.39% |
| SPY231215C00438000 | 2023-10-02 4:01PM EDT | 2023-12-15 | 8.62 | 8.60 | 8.64 | -0.11 | -1.26% | 1,036 | 14,386 | 17.01% |
| SPY231229C00438000 | 2023-10-02 3:04PM EDT | 2023-12-29 | 8.38 | 9.46 | 9.55 | -1.12 | -11.79% | 14 | 606 | 16.73% |
| SPY240119C00438000 | 2023-10-02 1:32PM EDT | 2024-01-19 | 10.55 | 11.50 | 11.58 | -1.15 | -9.83% | 95 | - | 17.28% |
| SPY240216C00438000 | 2023-10-02 9:31AM EDT | 2024-02-16 | 14.18 | 14.61 | 14.70 | -0.49 | -3.34% | 41 | - | 18.45% |
| SPY240315C00438000 | 2023-10-02 12:45PM EDT | 2024-03-15 | 17.10 | 17.06 | 17.39 | +0.01 | +0.06% | 23 | 751 | 19.19% |
| SPY240628C00438000 | 2023-09-26 2:28PM EDT | 2024-06-28 | 26.28 | 25.90 | 26.70 | 0.00 | - | 2 | 0 | 21.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00438000 | 2023-10-02 9:55AM EDT | 2023-10-02 | 9.67 | 9.31 | 11.91 | +0.09 | +0.94% | 5 | 0 | 52.91% |
| SPY231003P00438000 | 2023-10-02 3:04PM EDT | 2023-10-03 | 13.53 | 10.01 | 11.05 | +3.44 | +34.09% | 137 | 32 | 25.42% |
| SPY231004P00438000 | 2023-10-02 3:59PM EDT | 2023-10-04 | 10.84 | 10.01 | 11.05 | -0.38 | -3.39% | 4 | 0 | 20.75% |
| SPY231005P00438000 | 2023-10-02 2:57PM EDT | 2023-10-05 | 12.96 | 10.01 | 11.05 | +1.34 | +11.53% | 13 | 101 | 17.97% |
| SPY231006P00438000 | 2023-10-02 2:06PM EDT | 2023-10-06 | 12.44 | 10.09 | 10.99 | +1.38 | +12.48% | 21 | 0 | 15.36% |
| SPY231009P00438000 | 2023-10-02 2:44PM EDT | 2023-10-09 | 13.26 | 10.53 | 10.66 | +2.69 | +25.45% | 17 | 0 | 0.00% |
| SPY231010P00438000 | 2023-10-02 3:58PM EDT | 2023-10-10 | 11.00 | 10.62 | 10.74 | -1.20 | -9.84% | 5 | 52 | 8.01% |
| SPY231011P00438000 | 2023-10-02 11:49AM EDT | 2023-10-11 | 11.70 | 10.71 | 10.83 | -0.50 | -4.10% | 30 | 1 | 9.16% |
| SPY231012P00438000 | 2023-09-29 1:18PM EDT | 2023-10-12 | 11.70 | 10.83 | 10.94 | 0.00 | - | 20 | - | 9.91% |
| SPY231013P00438000 | 2023-10-02 3:36PM EDT | 2023-10-13 | 12.25 | 10.92 | 11.03 | +1.26 | +11.46% | 78 | 0 | 10.23% |
| SPY231020P00438000 | 2023-10-02 3:40PM EDT | 2023-10-20 | 12.54 | 11.48 | 11.56 | +0.65 | +5.47% | 837 | 0 | 10.76% |
| SPY231027P00438000 | 2023-10-02 3:50PM EDT | 2023-10-27 | 13.31 | 12.04 | 12.12 | +0.92 | +7.43% | 77 | 0 | 11.05% |
| SPY231103P00438000 | 2023-09-29 2:18PM EDT | 2023-11-03 | 13.31 | 12.63 | 12.71 | -0.32 | -2.35% | 5 | 988 | 11.35% |
| SPY231110P00438000 | 2023-10-02 4:00PM EDT | 2023-11-10 | 13.00 | 13.08 | 13.16 | +0.10 | +0.78% | 13 | - | 11.30% |
| SPY231117P00438000 | 2023-10-02 3:21PM EDT | 2023-11-17 | 14.60 | 13.52 | 13.59 | +0.73 | +5.26% | 42 | 0 | 11.28% |
| SPY231215P00438000 | 2023-10-02 4:02PM EDT | 2023-12-15 | 15.29 | 15.30 | 15.34 | -0.16 | -1.04% | 57 | 5,500 | 11.52% |
| SPY231229P00438000 | 2023-10-02 10:53AM EDT | 2023-12-29 | 17.74 | 16.06 | 16.13 | +4.06 | +29.68% | 11 | 0 | 11.60% |
| SPY240119P00438000 | 2023-10-02 11:31AM EDT | 2024-01-19 | 16.40 | 17.08 | 17.15 | -0.77 | -4.48% | 13 | - | 11.61% |
| SPY240216P00438000 | 2023-10-02 3:52PM EDT | 2024-02-16 | 19.29 | 18.58 | 18.67 | +2.66 | +16.00% | 70 | - | 11.90% |
| SPY240315P00438000 | 2023-09-29 1:03PM EDT | 2024-03-15 | 19.73 | 19.56 | 20.10 | 0.00 | - | 25 | 0 | 12.14% |
| SPY240628P00438000 | 2023-09-27 11:46AM EDT | 2024-06-28 | 26.04 | 23.76 | 24.85 | 0.00 | - | 2 | 41 | 12.82% |
© 2023 Yahoo. Todos los derechos reservados.
