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
1,0481 -0,0094 (-0,89%) 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:442.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00442000 | 2023-10-02 3:14PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 0 | 25.39% |
| SPY231003C00442000 | 2023-10-02 4:09PM EDT | 2023-10-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 469 | 0 | 17.97% |
| SPY231004C00442000 | 2023-10-02 3:58PM EDT | 2023-10-04 | 0.02 | 0.00 | 0.01 | 0.00 | - | 70 | 0 | 14.65% |
| SPY231005C00442000 | 2023-10-02 4:01PM EDT | 2023-10-05 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 140 | 0 | 14.45% |
| SPY231006C00442000 | 2023-10-02 4:04PM EDT | 2023-10-06 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 1,820 | 0 | 13.97% |
| SPY231009C00442000 | 2023-10-02 3:50PM EDT | 2023-10-09 | 0.08 | 0.08 | 0.09 | -0.10 | -55.56% | 260 | 249 | 12.11% |
| SPY231010C00442000 | 2023-10-02 3:43PM EDT | 2023-10-10 | 0.14 | 0.14 | 0.15 | -0.17 | -54.84% | 224 | 114 | 12.55% |
| SPY231011C00442000 | 2023-10-02 3:05PM EDT | 2023-10-11 | 0.21 | 0.21 | 0.22 | -0.15 | -41.67% | 2,010 | 0 | 12.84% |
| SPY231012C00442000 | 2023-10-02 4:14PM EDT | 2023-10-12 | 0.34 | 0.33 | 0.34 | -0.11 | -24.44% | 566 | - | 13.50% |
| SPY231013C00442000 | 2023-10-02 4:13PM EDT | 2023-10-13 | 0.43 | 0.42 | 0.43 | -0.14 | -24.56% | 1,513 | 0 | 13.68% |
| SPY231020C00442000 | 2023-10-02 4:10PM EDT | 2023-10-20 | 1.02 | 1.02 | 1.03 | -0.24 | -19.05% | 1,170 | 0 | 13.98% |
| SPY231027C00442000 | 2023-10-02 4:07PM EDT | 2023-10-27 | 1.75 | 1.75 | 1.77 | -0.21 | -10.71% | 513 | 0 | 14.49% |
| SPY231103C00442000 | 2023-10-02 3:56PM EDT | 2023-11-03 | 2.54 | 2.61 | 2.63 | -0.32 | -11.19% | 773 | 0 | 15.14% |
| SPY231110C00442000 | 2023-10-02 3:31PM EDT | 2023-11-10 | 2.97 | 3.32 | 3.35 | -0.53 | -15.14% | 158 | - | 15.36% |
| SPY231117C00442000 | 2023-10-02 4:03PM EDT | 2023-11-17 | 4.11 | 4.07 | 4.10 | -0.18 | -4.20% | 2,742 | 0 | 15.64% |
| SPY231215C00442000 | 2023-10-02 2:31PM EDT | 2023-12-15 | 6.30 | 6.72 | 6.76 | -0.53 | -7.76% | 324 | 0 | 16.27% |
| SPY231229C00442000 | 2023-10-02 3:46PM EDT | 2023-12-29 | 7.45 | 7.53 | 7.62 | -0.50 | -6.29% | 165 | 1,739 | 16.04% |
| SPY240119C00442000 | 2023-10-02 12:13PM EDT | 2024-01-19 | 8.70 | 9.46 | 9.55 | -0.88 | -9.19% | 10 | - | 16.62% |
| SPY240216C00442000 | 2023-09-29 10:02AM EDT | 2024-02-16 | 14.09 | 12.44 | 12.54 | 0.00 | - | 3 | 3 | 17.81% |
| SPY240315C00442000 | 2023-10-02 2:52PM EDT | 2024-03-15 | 13.94 | 14.82 | 15.14 | -1.11 | -7.38% | 10 | 0 | 18.56% |
| SPY240328C00442000 | 2023-09-29 12:53PM EDT | 2024-03-28 | 16.13 | 15.66 | 16.17 | 0.00 | - | 2,001 | - | 18.76% |
| SPY240628C00442000 | 2023-09-26 11:19AM EDT | 2024-06-28 | 24.49 | 23.54 | 24.31 | 0.00 | - | 2 | 78 | 20.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00442000 | 2023-10-02 1:20PM EDT | 2023-10-02 | 16.57 | 13.29 | 15.94 | +5.68 | +52.16% | 2 | 0 | 65.04% |
| SPY231003P00442000 | 2023-09-29 1:52PM EDT | 2023-10-03 | 15.44 | 14.01 | 15.05 | 0.00 | - | 2 | 0 | 32.08% |
| SPY231004P00442000 | 2023-09-27 2:27PM EDT | 2023-10-04 | 18.30 | 14.01 | 15.05 | 0.00 | - | 16 | 0 | 26.22% |
| SPY231005P00442000 | 2023-09-28 1:19PM EDT | 2023-10-05 | 13.25 | 14.01 | 15.05 | 0.00 | - | 5 | 0 | 22.71% |
| SPY231006P00442000 | 2023-10-02 3:04PM EDT | 2023-10-06 | 17.40 | 14.06 | 15.00 | +1.96 | +12.69% | 665 | 402 | 19.61% |
| SPY231009P00442000 | 2023-10-02 3:29PM EDT | 2023-10-09 | 16.26 | 14.06 | 15.00 | +2.42 | +17.49% | 16 | 0 | 15.50% |
| SPY231010P00442000 | 2023-09-29 12:13PM EDT | 2023-10-10 | 12.75 | 14.06 | 15.01 | 0.00 | - | 8 | 0 | 14.72% |
| SPY231011P00442000 | 2023-09-29 2:41PM EDT | 2023-10-11 | 15.39 | 14.07 | 15.00 | 0.00 | - | 2 | 1 | 13.87% |
| SPY231013P00442000 | 2023-09-28 3:59PM EDT | 2023-10-13 | 14.78 | 14.47 | 14.61 | +1.00 | +7.26% | 1 | 0 | 0.00% |
| SPY231020P00442000 | 2023-10-02 4:05PM EDT | 2023-10-20 | 14.75 | 14.69 | 14.81 | -0.25 | -1.67% | 206 | 0 | 8.30% |
| SPY231027P00442000 | 2023-10-02 1:13PM EDT | 2023-10-27 | 16.40 | 15.02 | 15.13 | +3.00 | +22.39% | 11 | 840 | 9.37% |
| SPY231103P00442000 | 2023-10-02 3:31PM EDT | 2023-11-03 | 16.95 | 15.43 | 15.54 | +2.41 | +16.57% | 2 | 0 | 10.00% |
| SPY231110P00442000 | 2023-09-29 10:09AM EDT | 2023-11-10 | 12.81 | 15.77 | 15.87 | 0.00 | - | 3 | - | 10.10% |
| SPY231117P00442000 | 2023-10-02 3:20PM EDT | 2023-11-17 | 17.68 | 16.12 | 16.21 | +1.37 | +8.40% | 375 | 0 | 10.19% |
| SPY231215P00442000 | 2023-10-02 2:03PM EDT | 2023-12-15 | 19.15 | 17.30 | 18.00 | +1.16 | +6.45% | 4 | 8,090 | 11.16% |
| SPY231229P00442000 | 2023-10-02 12:48PM EDT | 2023-12-29 | 20.20 | 18.25 | 18.34 | +1.84 | +10.02% | 672 | 0 | 10.74% |
| SPY240119P00442000 | 2023-10-02 2:41PM EDT | 2024-01-19 | 21.01 | 19.18 | 19.26 | +1.63 | +8.41% | 7 | - | 10.82% |
| SPY240315P00442000 | 2023-09-29 3:50PM EDT | 2024-03-15 | 21.31 | 21.45 | 22.14 | 0.00 | - | 1 | 0 | 11.60% |
| SPY240628P00442000 | 2023-09-28 11:56AM EDT | 2024-06-28 | 24.75 | 25.47 | 26.64 | 0.00 | - | 6 | 0 | 12.31% |
© 2023 Yahoo. Todos los derechos reservados.
