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
1,0482 -0,0093 (-0,88%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.570,29 +721,89 (+2,79%)
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:446.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00446000 | 2023-10-02 11:56AM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 0 | 31.25% |
| SPY231003C00446000 | 2023-09-29 12:18PM EDT | 2023-10-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 471 | 22.27% |
| SPY231004C00446000 | 2023-10-02 10:43AM EDT | 2023-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 0 | 17.97% |
| SPY231005C00446000 | 2023-09-29 3:56PM EDT | 2023-10-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 195 | 15.63% |
| SPY231006C00446000 | 2023-10-02 3:49PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.02 | 0.00 | - | 341 | 0 | 15.14% |
| SPY231009C00446000 | 2023-10-02 3:49PM EDT | 2023-10-09 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,001 | 0 | 12.60% |
| SPY231010C00446000 | 2023-10-02 1:48PM EDT | 2023-10-10 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 7 | 0 | 12.70% |
| SPY231011C00446000 | 2023-10-02 4:05PM EDT | 2023-10-11 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 213 | 85 | 12.70% |
| SPY231012C00446000 | 2023-10-02 3:36PM EDT | 2023-10-12 | 0.11 | 0.11 | 0.12 | -0.20 | -64.52% | 509 | - | 13.18% |
| SPY231013C00446000 | 2023-10-02 3:53PM EDT | 2023-10-13 | 0.13 | 0.15 | 0.16 | -0.09 | -40.91% | 544 | 0 | 13.31% |
| SPY231020C00446000 | 2023-10-02 4:14PM EDT | 2023-10-20 | 0.48 | 0.47 | 0.48 | -0.12 | -20.00% | 866 | 0 | 13.33% |
| SPY231027C00446000 | 2023-10-02 3:59PM EDT | 2023-10-27 | 0.93 | 0.95 | 0.97 | -0.21 | -18.42% | 366 | 2,204 | 13.78% |
| SPY231103C00446000 | 2023-10-02 4:03PM EDT | 2023-11-03 | 1.62 | 1.60 | 1.61 | -0.17 | -9.50% | 196 | 0 | 14.40% |
| SPY231110C00446000 | 2023-10-02 3:53PM EDT | 2023-11-10 | 1.97 | 2.17 | 2.20 | -0.39 | -16.53% | 20 | - | 14.66% |
| SPY231117C00446000 | 2023-10-02 4:09PM EDT | 2023-11-17 | 2.82 | 2.80 | 2.82 | -0.15 | -5.05% | 1,118 | 13,387 | 14.94% |
| SPY231215C00446000 | 2023-10-02 3:41PM EDT | 2023-12-15 | 4.78 | 5.12 | 5.18 | -0.50 | -9.47% | 709 | 5,770 | 15.63% |
| SPY231229C00446000 | 2023-10-02 3:38PM EDT | 2023-12-29 | 5.45 | 5.86 | 5.96 | -0.66 | -10.80% | 4 | 0 | 15.42% |
| SPY240216C00446000 | 2023-10-02 1:00PM EDT | 2024-02-16 | 9.42 | 10.47 | 10.58 | -2.44 | -20.57% | 2 | - | 17.22% |
| SPY240315C00446000 | 2023-10-02 12:58PM EDT | 2024-03-15 | 11.99 | 12.74 | 13.05 | -1.03 | -7.91% | 8 | 0 | 17.96% |
| SPY240628C00446000 | 2023-09-28 12:53PM EDT | 2024-06-28 | 22.61 | 21.27 | 22.02 | 0.00 | - | 29 | 0 | 20.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00446000 | 2023-10-02 9:31AM EDT | 2023-10-02 | 19.20 | 17.84 | 19.04 | -3.22 | -14.36% | 4 | 4 | 54.00% |
| SPY231003P00446000 | 2023-10-02 9:47AM EDT | 2023-10-03 | 18.88 | 18.02 | 19.05 | -0.49 | -2.53% | 2 | 0 | 38.43% |
| SPY231004P00446000 | 2023-09-29 3:41PM EDT | 2023-10-04 | 18.74 | 18.32 | 18.57 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231006P00446000 | 2023-10-02 3:54PM EDT | 2023-10-06 | 19.65 | 18.31 | 18.57 | +1.27 | +6.91% | 45 | 0 | 0.00% |
| SPY231009P00446000 | 2023-09-26 12:08PM EDT | 2023-10-09 | 18.78 | 18.31 | 18.58 | 0.00 | - | - | 0 | 0.00% |
| SPY231011P00446000 | 2023-09-28 10:15AM EDT | 2023-10-11 | 19.10 | 18.31 | 18.58 | 0.00 | - | 2 | 0 | 0.00% |
| SPY231013P00446000 | 2023-10-02 3:26PM EDT | 2023-10-13 | 20.20 | 18.31 | 18.58 | +4.56 | +29.16% | 62 | 4 | 0.00% |
| SPY231020P00446000 | 2023-10-02 3:50PM EDT | 2023-10-20 | 18.78 | 18.31 | 18.57 | +0.08 | +0.43% | 583 | 0 | 0.00% |
| SPY231027P00446000 | 2023-10-02 3:53PM EDT | 2023-10-27 | 19.84 | 18.44 | 18.57 | +1.23 | +6.61% | 205 | 0 | 0.00% |
| SPY231103P00446000 | 2023-10-02 3:49PM EDT | 2023-11-03 | 18.96 | 18.70 | 18.83 | -0.95 | -4.77% | 10 | 0 | 7.86% |
| SPY231117P00446000 | 2023-10-02 3:43PM EDT | 2023-11-17 | 20.25 | 19.12 | 19.23 | +3.25 | +19.12% | 230 | 12,334 | 8.75% |
| SPY231215P00446000 | 2023-09-29 1:08PM EDT | 2023-12-15 | 19.78 | 19.82 | 20.70 | -1.11 | -5.31% | 1 | 0 | 10.36% |
| SPY231229P00446000 | 2023-09-27 2:28PM EDT | 2023-12-29 | 20.85 | 20.39 | 21.21 | -2.63 | -11.20% | 10 | 0 | 10.38% |
| SPY240119P00446000 | 2023-09-29 3:01PM EDT | 2024-01-19 | 20.88 | 21.24 | 21.99 | 0.00 | - | 100 | - | 10.46% |
| SPY240315P00446000 | 2023-09-27 2:57PM EDT | 2024-03-15 | 25.12 | 23.49 | 24.25 | 0.00 | - | 2 | 0 | 10.91% |
| SPY240628P00446000 | 2023-09-28 11:42AM EDT | 2024-06-28 | 27.34 | 27.28 | 28.57 | 0.00 | - | 7 | 0 | 11.80% |
© 2023 Yahoo. Todos los derechos reservados.
