Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0647 -0,0015 (-0,14%) Petróleo Brent
93,56 +0,29 (+0,31%) Oro
1.944,90 -0,70 (-0,04%) Bitcoin EUR
24.855,83 -128,03 (-0,51%)
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:440.00
Llamadaspara25 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230925C00440000 | 2023-09-22 4:14PM EDT | 2023-09-25 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 18,092 | 15,579 | 13.48% |
| SPY230926C00440000 | 2023-09-22 4:14PM EDT | 2023-09-26 | 0.06 | 0.05 | 0.06 | -0.19 | -76.00% | 5,888 | 2,610 | 12.94% |
| SPY230927C00440000 | 2023-09-22 4:14PM EDT | 2023-09-27 | 0.15 | 0.13 | 0.14 | -0.25 | -62.50% | 5,105 | 3,318 | 13.16% |
| SPY230928C00440000 | 2023-09-22 4:14PM EDT | 2023-09-28 | 0.29 | 0.28 | 0.29 | -0.33 | -53.23% | 1,972 | 1,466 | 13.92% |
| SPY230929C00440000 | 2023-09-22 4:14PM EDT | 2023-09-29 | 0.47 | 0.47 | 0.48 | -0.40 | -45.98% | 23,702 | 18,025 | 14.60% |
| SPY231006C00440000 | 2023-09-22 4:14PM EDT | 2023-10-06 | 1.50 | 1.50 | 1.51 | -0.44 | -22.68% | 6,640 | 6,513 | 14.88% |
| SPY231013C00440000 | 2023-09-22 4:14PM EDT | 2023-10-13 | 2.52 | 2.49 | 2.52 | -0.43 | -14.58% | 2,348 | 1,419 | 15.16% |
| SPY231020C00440000 | 2023-09-22 4:14PM EDT | 2023-10-20 | 3.47 | 3.45 | 3.46 | -0.38 | -9.87% | 24,476 | 32,433 | 15.39% |
| SPY231027C00440000 | 2023-09-22 4:12PM EDT | 2023-10-27 | 4.30 | 4.32 | 4.34 | -0.43 | -9.09% | 2,484 | 1,707 | 15.59% |
| SPY231117C00440000 | 2023-09-22 4:13PM EDT | 2023-11-17 | 6.96 | 6.94 | 6.97 | -0.41 | -5.56% | 8,658 | 15,103 | 16.48% |
| SPY231215C00440000 | 2023-09-22 4:14PM EDT | 2023-12-15 | 9.92 | 9.84 | 9.90 | -0.33 | -3.22% | 15,184 | 21,259 | 17.12% |
| SPY231229C00440000 | 2023-09-22 3:59PM EDT | 2023-12-29 | 10.62 | 10.69 | 10.84 | -0.52 | -4.67% | 81 | 2,962 | 16.93% |
| SPY240119C00440000 | 2023-09-22 4:12PM EDT | 2024-01-19 | 12.65 | 12.65 | 12.79 | -0.41 | -3.14% | 1,640 | 18,062 | 17.38% |
| SPY240315C00440000 | 2023-09-22 3:44PM EDT | 2024-03-15 | 18.50 | 18.02 | 18.67 | -0.45 | -2.37% | 101 | 5,725 | 19.32% |
| SPY240328C00440000 | 2023-09-22 2:01PM EDT | 2024-03-28 | 19.70 | 18.78 | 19.78 | -0.05 | -0.25% | 12 | 2,451 | 19.54% |
| SPY240621C00440000 | 2023-09-22 2:29PM EDT | 2024-06-21 | 27.02 | 26.28 | 27.63 | -0.91 | -3.26% | 12 | 6,380 | 21.50% |
| SPY240628C00440000 | 2023-09-21 11:22AM EDT | 2024-06-28 | 29.49 | 26.60 | 28.11 | 0.00 | - | 20 | 95 | 21.55% |
| SPY240920C00440000 | 2023-09-22 3:49PM EDT | 2024-09-20 | 33.93 | 33.15 | 34.80 | -1.51 | -4.26% | 318 | 1,086 | 22.80% |
| SPY241220C00440000 | 2023-09-22 3:09PM EDT | 2024-12-20 | 41.11 | 39.46 | 41.87 | +0.11 | +0.27% | 271 | 11,192 | 24.08% |
| SPY250117C00440000 | 2023-09-22 3:38PM EDT | 2025-01-17 | 42.57 | 40.50 | 43.75 | +0.37 | +0.88% | 250 | 1,289 | 24.32% |
| SPY250321C00440000 | 2023-09-21 9:44AM EDT | 2025-03-21 | 47.23 | 44.00 | 48.50 | -2.02 | -4.10% | 2 | 655 | 25.14% |
| SPY250620C00440000 | 2023-09-21 1:25PM EDT | 2025-06-20 | 54.99 | 49.50 | 54.00 | 0.00 | - | 7 | 731 | 25.71% |
| SPY251219C00440000 | 2023-09-21 4:08PM EDT | 2025-12-19 | 62.15 | 58.50 | 63.00 | 0.00 | - | 14 | 1,254 | 26.19% |
| SPY260116C00440000 | 2023-09-22 12:44PM EDT | 2026-01-16 | 64.05 | 59.00 | 64.00 | -0.30 | -0.47% | 9 | 5 | 26.14% |
Ventaspara25 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230925P00440000 | 2023-09-22 4:06PM EDT | 2023-09-25 | 9.37 | 8.70 | 9.80 | +0.52 | +5.88% | 570 | 2,636 | 20.61% |
| SPY230926P00440000 | 2023-09-22 3:54PM EDT | 2023-09-26 | 9.77 | 8.86 | 9.54 | +0.98 | +11.15% | 743 | 2,514 | 0.00% |
| SPY230927P00440000 | 2023-09-22 3:52PM EDT | 2023-09-27 | 9.89 | 9.18 | 9.35 | +1.20 | +13.81% | 960 | 3,545 | 0.00% |
| SPY230928P00440000 | 2023-09-22 4:06PM EDT | 2023-09-28 | 9.58 | 9.25 | 9.41 | +0.88 | +10.11% | 140 | 2,068 | 0.00% |
| SPY230929P00440000 | 2023-09-22 4:13PM EDT | 2023-09-29 | 9.42 | 9.37 | 9.51 | +0.12 | +1.29% | 4,516 | 45,113 | 0.00% |
| SPY231006P00440000 | 2023-09-22 4:13PM EDT | 2023-10-06 | 10.12 | 9.98 | 10.09 | +0.28 | +2.85% | 1,808 | 5,633 | 10.11% |
| SPY231013P00440000 | 2023-09-22 4:10PM EDT | 2023-10-13 | 10.78 | 10.62 | 10.72 | +0.31 | +2.96% | 844 | 4,101 | 10.72% |
| SPY231020P00440000 | 2023-09-22 4:14PM EDT | 2023-10-20 | 11.25 | 11.18 | 11.27 | +0.19 | +1.72% | 18,681 | 125,926 | 10.84% |
| SPY231027P00440000 | 2023-09-22 3:59PM EDT | 2023-10-27 | 12.00 | 11.66 | 11.75 | +0.40 | +3.45% | 390 | 3,423 | 10.82% |
| SPY231117P00440000 | 2023-09-22 4:03PM EDT | 2023-11-17 | 13.08 | 13.05 | 13.10 | +0.09 | +0.69% | 2,110 | 24,086 | 10.90% |
| SPY231215P00440000 | 2023-09-22 4:10PM EDT | 2023-12-15 | 14.86 | 14.74 | 14.79 | +0.28 | +1.92% | 1,674 | 28,440 | 11.15% |
| SPY231229P00440000 | 2023-09-22 3:48PM EDT | 2023-12-29 | 15.63 | 15.51 | 15.61 | +0.30 | +1.96% | 119 | 12,332 | 11.30% |
| SPY240119P00440000 | 2023-09-22 4:11PM EDT | 2024-01-19 | 16.63 | 16.50 | 16.60 | +0.34 | +2.09% | 3,093 | 22,364 | 11.32% |
| SPY240315P00440000 | 2023-09-22 4:00PM EDT | 2024-03-15 | 19.10 | 18.67 | 19.67 | +0.18 | +0.95% | 124 | 4,607 | 12.01% |
| SPY240328P00440000 | 2023-09-22 3:59PM EDT | 2024-03-28 | 19.33 | 19.19 | 20.46 | -0.17 | -0.87% | 15 | 6,170 | 12.24% |
| SPY240621P00440000 | 2023-09-22 4:00PM EDT | 2024-06-21 | 23.25 | 22.60 | 23.62 | +0.25 | +1.09% | 99 | 35,517 | 12.32% |
| SPY240628P00440000 | 2023-09-22 2:12PM EDT | 2024-06-28 | 23.30 | 23.17 | 24.00 | +2.15 | +10.17% | 4 | 1,038 | 12.42% |
| SPY240920P00440000 | 2023-09-22 4:00PM EDT | 2024-09-20 | 26.58 | 25.46 | 27.65 | +1.34 | +5.31% | 47 | 1,307 | 13.04% |
| SPY241220P00440000 | 2023-09-22 2:20PM EDT | 2024-12-20 | 29.34 | 28.28 | 30.91 | +1.94 | +7.08% | 5 | 20,682 | 13.37% |
| SPY250117P00440000 | 2023-09-22 3:30PM EDT | 2025-01-17 | 30.25 | 27.50 | 32.50 | +1.25 | +4.31% | 9 | 1,346 | 13.79% |
| SPY250321P00440000 | 2023-09-22 2:10PM EDT | 2025-03-21 | 31.35 | 29.00 | 34.00 | +0.26 | +0.84% | 8 | 84 | 13.68% |
| SPY250620P00440000 | 2023-09-22 9:57AM EDT | 2025-06-20 | 33.38 | 32.00 | 36.00 | +4.51 | +15.62% | 1 | 236 | 13.55% |
| SPY251219P00440000 | 2023-09-22 2:58PM EDT | 2025-12-19 | 36.92 | 35.50 | 39.99 | +0.42 | +1.15% | 8 | 1,235 | 13.51% |
| SPY260116P00440000 | 2023-09-21 10:51AM EDT | 2026-01-16 | 37.00 | 36.00 | 40.50 | 0.00 | - | 10 | 39 | 13.48% |
© 2023 Yahoo. Todos los derechos reservados.
