Mercados españoles abiertos en 8 hrs 47 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
1,0483 -0,0092 (-0,87%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.158,86 +204,42 (+0,79%)
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:444.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00444000 | 2023-10-02 1:15PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 28.13% |
| SPY231003C00444000 | 2023-10-02 3:59PM EDT | 2023-10-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 0 | 19.92% |
| SPY231004C00444000 | 2023-10-02 3:57PM EDT | 2023-10-04 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 81 | 0 | 16.41% |
| SPY231005C00444000 | 2023-10-02 3:54PM EDT | 2023-10-05 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 111 | 0 | 15.43% |
| SPY231006C00444000 | 2023-10-02 3:59PM EDT | 2023-10-06 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 274 | 0 | 14.45% |
| SPY231009C00444000 | 2023-10-02 1:56PM EDT | 2023-10-09 | 0.06 | 0.04 | 0.05 | -0.04 | -40.00% | 354 | 418 | 12.31% |
| SPY231010C00444000 | 2023-10-02 12:02PM EDT | 2023-10-10 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 10 | 0 | 12.45% |
| SPY231011C00444000 | 2023-10-02 9:49AM EDT | 2023-10-11 | 0.15 | 0.12 | 0.13 | -0.05 | -25.00% | 9 | 0 | 12.82% |
| SPY231012C00444000 | 2023-10-02 3:36PM EDT | 2023-10-12 | 0.17 | 0.19 | 0.20 | -0.23 | -57.50% | 120 | - | 13.26% |
| SPY231013C00444000 | 2023-10-02 4:00PM EDT | 2023-10-13 | 0.26 | 0.25 | 0.26 | -0.10 | -27.78% | 457 | 0 | 13.40% |
| SPY231020C00444000 | 2023-10-02 4:13PM EDT | 2023-10-20 | 0.71 | 0.70 | 0.71 | -0.18 | -20.22% | 502 | 0 | 13.62% |
| SPY231027C00444000 | 2023-10-02 3:41PM EDT | 2023-10-27 | 1.17 | 1.30 | 1.32 | -0.37 | -24.03% | 355 | 0 | 14.10% |
| SPY231103C00444000 | 2023-10-02 4:01PM EDT | 2023-11-03 | 2.07 | 2.06 | 2.08 | -0.06 | -2.82% | 235 | 0 | 14.77% |
| SPY231110C00444000 | 2023-10-02 3:58PM EDT | 2023-11-10 | 2.65 | 2.71 | 2.74 | +0.11 | +4.33% | 163 | - | 15.02% |
| SPY231117C00444000 | 2023-10-02 4:07PM EDT | 2023-11-17 | 3.40 | 3.40 | 3.42 | -0.23 | -6.34% | 2,679 | 12,369 | 15.28% |
| SPY231215C00444000 | 2023-10-02 4:03PM EDT | 2023-12-15 | 5.91 | 5.89 | 5.93 | -0.11 | -1.83% | 248 | 0 | 15.93% |
| SPY231229C00444000 | 2023-10-02 9:40AM EDT | 2023-12-29 | 6.65 | 6.66 | 6.74 | -0.08 | -1.19% | 5 | 0 | 15.70% |
| SPY240119C00444000 | 2023-10-02 12:28PM EDT | 2024-01-19 | 7.58 | 8.53 | 8.62 | -1.59 | -17.34% | 135 | - | 16.31% |
| SPY240315C00444000 | 2023-10-02 12:58PM EDT | 2024-03-15 | 12.72 | 13.76 | 14.07 | -1.00 | -7.29% | 7 | 0 | 18.25% |
| SPY240628C00444000 | 2023-09-27 11:46AM EDT | 2024-06-28 | 22.21 | 22.39 | 23.16 | 0.00 | - | 2 | 0 | 20.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00444000 | 2023-10-02 3:59PM EDT | 2023-10-02 | 16.80 | 15.92 | 17.70 | +3.27 | +24.17% | 6 | 0 | 65.92% |
| SPY231003P00444000 | 2023-09-28 1:33PM EDT | 2023-10-03 | 16.00 | 16.01 | 17.05 | 0.00 | - | 2 | 0 | 35.30% |
| SPY231004P00444000 | 2023-09-29 10:12AM EDT | 2023-10-04 | 16.50 | 16.01 | 17.05 | +3.60 | +27.91% | 1 | 0 | 28.83% |
| SPY231005P00444000 | 2023-09-22 9:37AM EDT | 2023-10-05 | 12.01 | 16.01 | 17.05 | 0.00 | - | - | 0 | 24.95% |
| SPY231006P00444000 | 2023-10-02 3:03PM EDT | 2023-10-06 | 19.49 | 16.06 | 17.01 | +3.21 | +19.72% | 63 | 23 | 21.73% |
| SPY231009P00444000 | 2023-09-28 1:44PM EDT | 2023-10-09 | 16.25 | 16.06 | 17.00 | 0.00 | - | 2 | 0 | 17.07% |
| SPY231013P00444000 | 2023-10-02 1:20PM EDT | 2023-10-13 | 18.53 | 16.06 | 17.00 | +3.21 | +20.95% | 32 | 0 | 13.94% |
| SPY231020P00444000 | 2023-10-02 3:55PM EDT | 2023-10-20 | 17.08 | 16.50 | 16.63 | +0.23 | +1.36% | 36 | 0 | 0.00% |
| SPY231027P00444000 | 2023-10-02 2:12PM EDT | 2023-10-27 | 18.48 | 16.70 | 16.82 | +2.90 | +18.61% | 12 | 0 | 7.98% |
| SPY231103P00444000 | 2023-09-29 12:06PM EDT | 2023-11-03 | 15.35 | 17.00 | 17.12 | 0.00 | - | 1 | 0 | 9.08% |
| SPY231117P00444000 | 2023-10-02 2:56PM EDT | 2023-11-17 | 19.73 | 17.57 | 17.68 | +1.66 | +9.19% | 464 | 0 | 9.57% |
| SPY231215P00444000 | 2023-10-02 3:38PM EDT | 2023-12-15 | 20.01 | 18.55 | 19.30 | +1.96 | +10.86% | 7 | 0 | 10.76% |
| SPY231229P00444000 | 2023-10-02 2:47PM EDT | 2023-12-29 | 21.43 | 19.13 | 19.89 | +1.89 | +9.67% | 1 | 0 | 10.79% |
| SPY240119P00444000 | 2023-10-02 12:48PM EDT | 2024-01-19 | 22.02 | 20.32 | 20.42 | +1.61 | +7.89% | 71 | - | 10.41% |
| SPY240315P00444000 | 2023-10-02 2:00PM EDT | 2024-03-15 | 24.02 | 22.46 | 23.20 | +0.52 | +2.21% | 28 | 0 | 11.29% |
| SPY240628P00444000 | 2023-10-02 12:43PM EDT | 2024-06-28 | 28.00 | 26.34 | 27.59 | +4.32 | +18.24% | 1 | 0 | 12.06% |
© 2023 Yahoo. Todos los derechos reservados.
