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
26.575,51 +703,79 (+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:447.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00447000 | 2023-10-02 11:54AM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 32.81% |
| SPY231003C00447000 | 2023-10-02 10:46AM EDT | 2023-10-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 443 | 23.05% |
| SPY231004C00447000 | 2023-09-29 3:52PM EDT | 2023-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,049 | 18.75% |
| SPY231005C00447000 | 2023-10-02 3:36PM EDT | 2023-10-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 0 | 16.41% |
| SPY231006C00447000 | 2023-10-02 2:34PM EDT | 2023-10-06 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 152 | 0 | 15.82% |
| SPY231009C00447000 | 2023-10-02 3:34PM EDT | 2023-10-09 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 27 | 195 | 13.18% |
| SPY231010C00447000 | 2023-10-02 1:48PM EDT | 2023-10-10 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 44 | 413 | 12.89% |
| SPY231011C00447000 | 2023-10-02 9:33AM EDT | 2023-10-11 | 0.07 | 0.05 | 0.06 | -0.03 | -30.00% | 11 | 506 | 12.94% |
| SPY231012C00447000 | 2023-10-02 3:59PM EDT | 2023-10-12 | 0.08 | 0.08 | 0.09 | -0.09 | -52.94% | 37 | - | 13.14% |
| SPY231013C00447000 | 2023-10-02 4:01PM EDT | 2023-10-13 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 363 | 0 | 13.18% |
| SPY231020C00447000 | 2023-10-02 4:07PM EDT | 2023-10-20 | 0.37 | 0.37 | 0.38 | -0.14 | -27.45% | 1,320 | 0 | 13.12% |
| SPY231027C00447000 | 2023-10-02 4:06PM EDT | 2023-10-27 | 0.79 | 0.80 | 0.82 | -0.19 | -19.39% | 166 | 0 | 13.61% |
| SPY231103C00447000 | 2023-10-02 4:04PM EDT | 2023-11-03 | 1.40 | 1.39 | 1.41 | -0.11 | -7.28% | 457 | 0 | 14.23% |
| SPY231110C00447000 | 2023-10-02 3:53PM EDT | 2023-11-10 | 1.75 | 1.94 | 1.96 | -0.34 | -16.27% | 253 | 273 | 14.49% |
| SPY231117C00447000 | 2023-10-02 4:00PM EDT | 2023-11-17 | 2.59 | 2.54 | 2.55 | -0.14 | -5.13% | 1,390 | 0 | 14.77% |
| SPY231215C00447000 | 2023-10-02 3:45PM EDT | 2023-12-15 | 4.45 | 4.77 | 4.80 | -0.44 | -9.00% | 697 | 0 | 15.43% |
| SPY231229C00447000 | 2023-10-02 3:49PM EDT | 2023-12-29 | 5.13 | 5.47 | 5.56 | -0.42 | -7.57% | 33 | 0 | 15.24% |
| SPY240119C00447000 | 2023-10-02 2:04PM EDT | 2024-01-19 | 6.56 | 7.24 | 7.32 | -1.88 | -22.27% | 63 | - | 15.85% |
| SPY240216C00447000 | 2023-10-02 1:42PM EDT | 2024-02-16 | 9.22 | 9.99 | 10.08 | -0.99 | -9.70% | 8 | - | 17.03% |
| SPY240315C00447000 | 2023-10-02 2:00PM EDT | 2024-03-15 | 11.47 | 12.25 | 12.55 | -0.72 | -5.91% | 30 | 0 | 17.81% |
| SPY240628C00447000 | 2023-09-28 11:18AM EDT | 2024-06-28 | 21.21 | 20.72 | 21.46 | 0.00 | - | 20 | 0 | 20.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00447000 | 2023-09-28 3:36PM EDT | 2023-10-02 | 18.45 | 18.92 | 20.94 | 0.00 | - | 2 | 0 | 51.86% |
| SPY231003P00447000 | 2023-09-20 3:06PM EDT | 2023-10-03 | 6.30 | 19.02 | 20.05 | 0.00 | - | - | 0 | 39.99% |
| SPY231004P00447000 | 2023-09-27 2:26PM EDT | 2023-10-04 | 23.67 | 19.02 | 20.05 | 0.00 | - | 7 | 0 | 32.64% |
| SPY231006P00447000 | 2023-10-02 3:05PM EDT | 2023-10-06 | 22.37 | 19.05 | 20.01 | +2.99 | +15.43% | 2,171 | 496 | 24.66% |
| SPY231013P00447000 | 2023-10-02 3:03PM EDT | 2023-10-13 | 22.33 | 19.06 | 20.00 | +2.59 | +13.12% | 13 | 5 | 15.82% |
| SPY231020P00447000 | 2023-10-02 3:29PM EDT | 2023-10-20 | 21.40 | 19.06 | 20.00 | +2.17 | +11.28% | 1,161 | 0 | 12.57% |
| SPY231027P00447000 | 2023-10-02 1:27PM EDT | 2023-10-27 | 21.42 | 19.45 | 19.60 | +1.67 | +8.46% | 6 | 0 | 0.00% |
| SPY231103P00447000 | 2023-10-02 10:34AM EDT | 2023-11-03 | 20.10 | 19.59 | 19.72 | +0.49 | +2.50% | 2 | 13 | 6.59% |
| SPY231117P00447000 | 2023-09-29 3:08PM EDT | 2023-11-17 | 19.62 | 19.94 | 20.06 | 0.00 | - | 8 | 0 | 8.33% |
| SPY231215P00447000 | 2023-10-02 12:59PM EDT | 2023-12-15 | 23.03 | 20.59 | 21.45 | +2.78 | +13.73% | 2 | 0 | 10.20% |
| SPY231229P00447000 | 2023-10-02 2:02PM EDT | 2023-12-29 | 23.06 | 21.06 | 21.92 | +2.23 | +10.71% | 3 | 0 | 10.21% |
| SPY240315P00447000 | 2023-09-28 12:47PM EDT | 2024-03-15 | 23.14 | 24.09 | 24.88 | 0.00 | - | 1 | 0 | 10.80% |
| SPY240628P00447000 | 2023-09-19 9:32AM EDT | 2024-06-28 | 20.06 | 27.76 | 29.08 | 0.00 | - | 1 | 0 | 11.67% |
© 2023 Yahoo. Todos los derechos reservados.
