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 +0,26 (+0,28%) Oro
1.944,90 +5,30 (+0,27%) Bitcoin EUR
24.973,35 +18,46 (+0,07%)
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:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230925C00445000 | 2023-09-22 4:11PM EDT | 2023-09-25 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,060 | 14,076 | 17.58% |
| SPY230926C00445000 | 2023-09-22 4:14PM EDT | 2023-09-26 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 11,150 | 8,019 | 14.45% |
| SPY230927C00445000 | 2023-09-22 4:08PM EDT | 2023-09-27 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 1,232 | 5,995 | 13.58% |
| SPY230928C00445000 | 2023-09-22 4:14PM EDT | 2023-09-28 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 1,262 | 1,135 | 13.28% |
| SPY230929C00445000 | 2023-09-22 4:14PM EDT | 2023-09-29 | 0.07 | 0.07 | 0.08 | -0.16 | -69.57% | 15,754 | 20,745 | 13.53% |
| SPY231006C00445000 | 2023-09-22 4:13PM EDT | 2023-10-06 | 0.50 | 0.50 | 0.51 | -0.29 | -36.71% | 8,442 | 8,698 | 13.58% |
| SPY231013C00445000 | 2023-09-22 4:09PM EDT | 2023-10-13 | 1.12 | 1.13 | 1.15 | -0.32 | -22.22% | 2,458 | 2,581 | 13.97% |
| SPY231020C00445000 | 2023-09-22 4:14PM EDT | 2023-10-20 | 1.85 | 1.82 | 1.84 | -0.30 | -13.95% | 9,455 | 30,743 | 14.27% |
| SPY231027C00445000 | 2023-09-22 4:06PM EDT | 2023-10-27 | 2.45 | 2.51 | 2.54 | -0.40 | -14.04% | 2,264 | 3,554 | 14.53% |
| SPY231117C00445000 | 2023-09-22 4:14PM EDT | 2023-11-17 | 4.79 | 4.75 | 4.77 | -0.36 | -6.99% | 10,667 | 23,954 | 15.47% |
| SPY231215C00445000 | 2023-09-22 3:59PM EDT | 2023-12-15 | 7.20 | 7.36 | 7.41 | -0.56 | -7.22% | 460 | 21,787 | 16.17% |
| SPY231229C00445000 | 2023-09-22 3:47PM EDT | 2023-12-29 | 8.15 | 8.16 | 8.30 | -0.38 | -4.45% | 821 | 2,639 | 16.03% |
| SPY240119C00445000 | 2023-09-22 4:01PM EDT | 2024-01-19 | 10.02 | 10.02 | 10.16 | -0.42 | -4.02% | 679 | 18,861 | 16.55% |
| SPY240315C00445000 | 2023-09-22 3:49PM EDT | 2024-03-15 | 15.41 | 15.18 | 15.92 | -0.58 | -3.63% | 60 | 3,265 | 18.64% |
| SPY240328C00445000 | 2023-09-22 4:05PM EDT | 2024-03-28 | 16.21 | 15.94 | 16.63 | -1.20 | -6.89% | 24 | 1,307 | 18.57% |
| SPY240621C00445000 | 2023-09-22 12:08PM EDT | 2024-06-21 | 24.89 | 23.28 | 24.40 | -1.25 | -4.78% | 4 | 4,173 | 20.68% |
| SPY240628C00445000 | 2023-09-22 3:56PM EDT | 2024-06-28 | 24.23 | 23.60 | 24.84 | -1.01 | -4.00% | 1 | 1,177 | 20.72% |
| SPY240920C00445000 | 2023-09-22 3:14PM EDT | 2024-09-20 | 31.90 | 30.22 | 31.98 | -0.20 | -0.62% | 620 | 2,159 | 22.34% |
| SPY241220C00445000 | 2023-09-22 12:59PM EDT | 2024-12-20 | 39.11 | 36.43 | 38.82 | +0.23 | +0.59% | 458 | 6,513 | 23.55% |
| SPY250117C00445000 | 2023-09-22 3:21PM EDT | 2025-01-17 | 39.86 | 36.00 | 41.00 | -1.14 | -2.78% | 423 | 1,400 | 23.96% |
| SPY250321C00445000 | 2023-09-22 10:05AM EDT | 2025-03-21 | 44.48 | 41.00 | 45.50 | -1.16 | -2.54% | 8 | 482 | 24.67% |
| SPY250620C00445000 | 2023-09-20 2:04PM EDT | 2025-06-20 | 55.57 | 46.50 | 51.00 | 0.00 | - | 2 | 222 | 25.27% |
| SPY251219C00445000 | 2023-09-21 2:29PM EDT | 2025-12-19 | 60.00 | 55.50 | 60.50 | 0.00 | - | 3 | 1,747 | 25.99% |
| SPY260116C00445000 | 2023-09-22 3:29PM EDT | 2026-01-16 | 60.00 | 56.50 | 61.00 | -3.00 | -4.76% | 1 | 18 | 25.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230925P00445000 | 2023-09-22 3:45PM EDT | 2023-09-25 | 13.78 | 13.98 | 14.49 | +0.63 | +4.79% | 582 | 344 | 0.00% |
| SPY230926P00445000 | 2023-09-22 3:30PM EDT | 2023-09-26 | 12.30 | 13.84 | 14.57 | -1.09 | -8.14% | 167 | 53 | 0.00% |
| SPY230927P00445000 | 2023-09-22 1:59PM EDT | 2023-09-27 | 13.34 | 13.80 | 14.59 | -0.23 | -1.69% | 191 | 95 | 12.50% |
| SPY230928P00445000 | 2023-09-22 3:43PM EDT | 2023-09-28 | 13.54 | 13.75 | 14.63 | -0.16 | -1.17% | 223 | 321 | 13.77% |
| SPY230929P00445000 | 2023-09-22 4:14PM EDT | 2023-09-29 | 14.26 | 13.67 | 14.50 | +0.43 | +3.11% | 6,197 | 40,208 | 0.00% |
| SPY231006P00445000 | 2023-09-22 3:56PM EDT | 2023-10-06 | 14.49 | 14.22 | 14.38 | +0.56 | +4.02% | 1,097 | 3,892 | 0.00% |
| SPY231013P00445000 | 2023-09-22 3:59PM EDT | 2023-10-13 | 14.85 | 14.48 | 14.63 | +0.60 | +4.21% | 628 | 2,898 | 6.93% |
| SPY231020P00445000 | 2023-09-22 4:09PM EDT | 2023-10-20 | 14.87 | 14.79 | 14.92 | +0.31 | +2.13% | 1,606 | 40,843 | 8.52% |
| SPY231027P00445000 | 2023-09-22 3:43PM EDT | 2023-10-27 | 14.49 | 15.09 | 15.23 | -0.51 | -3.40% | 41 | 1,974 | 8.99% |
| SPY231117P00445000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 16.31 | 16.10 | 16.21 | +0.42 | +2.64% | 3,125 | 30,605 | 9.55% |
| SPY231215P00445000 | 2023-09-22 3:59PM EDT | 2023-12-15 | 17.64 | 17.50 | 17.57 | +0.45 | +2.62% | 166 | 10,132 | 10.01% |
| SPY231229P00445000 | 2023-09-22 3:52PM EDT | 2023-12-29 | 18.63 | 18.16 | 18.28 | +1.04 | +5.91% | 402 | 6,125 | 10.25% |
| SPY240119P00445000 | 2023-09-22 4:09PM EDT | 2024-01-19 | 19.16 | 19.05 | 19.16 | +0.44 | +2.35% | 3,797 | 12,637 | 10.35% |
| SPY240315P00445000 | 2023-09-22 11:50AM EDT | 2024-03-15 | 20.99 | 20.91 | 22.07 | +0.21 | +1.01% | 5 | 11,026 | 11.26% |
| SPY240328P00445000 | 2023-09-22 4:05PM EDT | 2024-03-28 | 21.93 | 21.37 | 22.83 | +0.61 | +2.86% | 14 | 2,697 | 11.52% |
| SPY240621P00445000 | 2023-09-22 1:39PM EDT | 2024-06-21 | 24.48 | 24.69 | 26.03 | -0.52 | -2.08% | 124 | 7,193 | 11.83% |
| SPY240628P00445000 | 2023-09-22 1:37PM EDT | 2024-06-28 | 24.77 | 24.76 | 26.67 | +1.00 | +4.21% | 2 | 853 | 12.12% |
| SPY240920P00445000 | 2023-09-22 2:40PM EDT | 2024-09-20 | 28.30 | 28.18 | 29.11 | +1.42 | +5.28% | 171 | 7,272 | 12.10% |
| SPY241220P00445000 | 2023-09-22 2:02PM EDT | 2024-12-20 | 30.84 | 30.48 | 32.00 | +0.83 | +2.77% | 32 | 7,980 | 12.36% |
| SPY250117P00445000 | 2023-09-22 1:30PM EDT | 2025-01-17 | 31.75 | 29.50 | 34.50 | +1.96 | +6.58% | 49 | 1,319 | 13.28% |
| SPY250321P00445000 | 2023-09-22 3:04PM EDT | 2025-03-21 | 33.34 | 31.00 | 36.00 | +3.57 | +11.99% | 35 | 271 | 13.21% |
| SPY250620P00445000 | 2023-09-22 12:51PM EDT | 2025-06-20 | 34.71 | 34.00 | 38.00 | +0.28 | +0.81% | 1 | 397 | 13.12% |
| SPY251219P00445000 | 2023-09-18 3:44PM EDT | 2025-12-19 | 35.50 | 37.00 | 41.99 | 0.00 | - | 2 | 506 | 13.13% |
| SPY260116P00445000 | 2023-09-21 9:37AM EDT | 2026-01-16 | 39.50 | 37.50 | 42.50 | 0.00 | - | 3 | 304 | 13.11% |
© 2023 Yahoo. Todos los derechos reservados.
