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
26.589,10 +708,63 (+2,74%)
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:449.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00449000 | 2023-09-29 1:01PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 35.94% |
| SPY231003C00449000 | 2023-10-02 3:48PM EDT | 2023-10-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 470 | 25.00% |
| SPY231004C00449000 | 2023-09-29 3:56PM EDT | 2023-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 20.70% |
| SPY231005C00449000 | 2023-09-29 1:43PM EDT | 2023-10-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 219 | 0 | 17.97% |
| SPY231006C00449000 | 2023-10-02 1:30PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 49 | 3,210 | 17.19% |
| SPY231009C00449000 | 2023-10-02 11:58AM EDT | 2023-10-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 67 | 0 | 13.67% |
| SPY231010C00449000 | 2023-10-02 4:05PM EDT | 2023-10-10 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 11 | 0 | 13.48% |
| SPY231011C00449000 | 2023-10-02 11:43AM EDT | 2023-10-11 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 265 | 0 | 13.28% |
| SPY231012C00449000 | 2023-10-02 4:06PM EDT | 2023-10-12 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 104 | - | 13.38% |
| SPY231013C00449000 | 2023-10-02 3:58PM EDT | 2023-10-13 | 0.08 | 0.06 | 0.07 | -0.02 | -20.00% | 269 | 0 | 13.09% |
| SPY231020C00449000 | 2023-10-02 4:00PM EDT | 2023-10-20 | 0.25 | 0.24 | 0.25 | -0.07 | -21.87% | 7,002 | 8,648 | 12.94% |
| SPY231027C00449000 | 2023-10-02 4:02PM EDT | 2023-10-27 | 0.58 | 0.56 | 0.58 | -0.12 | -17.14% | 473 | 0 | 13.32% |
| SPY231103C00449000 | 2023-10-02 3:57PM EDT | 2023-11-03 | 1.03 | 1.05 | 1.07 | -0.15 | -12.71% | 716 | 0 | 13.94% |
| SPY231110C00449000 | 2023-10-02 3:55PM EDT | 2023-11-10 | 1.45 | 1.52 | 1.54 | -0.11 | -7.05% | 50 | - | 14.17% |
| SPY231117C00449000 | 2023-10-02 4:00PM EDT | 2023-11-17 | 2.10 | 2.05 | 2.07 | -0.11 | -4.98% | 770 | 6,809 | 14.47% |
| SPY231215C00449000 | 2023-10-02 4:00PM EDT | 2023-12-15 | 4.14 | 4.11 | 4.14 | -0.06 | -1.43% | 124 | 0 | 15.14% |
| SPY231229C00449000 | 2023-10-02 4:11PM EDT | 2023-12-29 | 4.80 | 4.76 | 4.85 | +0.09 | +1.91% | 359 | 0 | 14.94% |
| SPY240119C00449000 | 2023-10-02 12:51PM EDT | 2024-01-19 | 6.50 | 6.45 | 6.53 | -0.95 | -12.75% | 6 | - | 15.57% |
| SPY240216C00449000 | 2023-10-02 3:58PM EDT | 2024-02-16 | 9.03 | 9.09 | 9.19 | -0.16 | -1.74% | 10 | 192 | 16.75% |
| SPY240315C00449000 | 2023-09-29 2:50PM EDT | 2024-03-15 | 11.25 | 11.29 | 11.58 | 0.00 | - | 47 | 846 | 17.51% |
| SPY240328C00449000 | 2023-09-29 9:33AM EDT | 2024-03-28 | 13.75 | 12.10 | 12.52 | 0.00 | - | 38 | - | 17.70% |
| SPY240628C00449000 | 2023-09-27 11:14AM EDT | 2024-06-28 | 19.91 | 19.63 | 20.37 | 0.00 | - | 3 | 15 | 19.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00449000 | 2023-09-27 10:39AM EDT | 2023-10-02 | 22.45 | 20.92 | 22.94 | 0.00 | - | 1 | 0 | 55.96% |
| SPY231003P00449000 | 2023-09-20 11:10AM EDT | 2023-10-03 | 6.31 | 21.02 | 22.05 | 0.00 | - | - | 0 | 43.02% |
| SPY231004P00449000 | 2023-09-21 1:28PM EDT | 2023-10-04 | 14.26 | 21.02 | 22.05 | 0.00 | - | - | 0 | 35.11% |
| SPY231006P00449000 | 2023-10-02 12:04PM EDT | 2023-10-06 | 23.35 | 21.06 | 22.00 | +1.35 | +6.14% | 5 | 0 | 26.37% |
| SPY231013P00449000 | 2023-10-02 12:09PM EDT | 2023-10-13 | 24.00 | 21.06 | 22.00 | +2.58 | +12.04% | 1 | 0 | 17.02% |
| SPY231020P00449000 | 2023-10-02 3:23PM EDT | 2023-10-20 | 22.98 | 21.06 | 22.00 | +1.04 | +4.74% | 1,464 | 0 | 13.54% |
| SPY231027P00449000 | 2023-10-02 3:56PM EDT | 2023-10-27 | 21.61 | 21.06 | 22.01 | +0.35 | +1.65% | 87 | 0 | 11.66% |
| SPY231103P00449000 | 2023-09-29 11:50AM EDT | 2023-11-03 | 21.32 | 21.45 | 21.60 | +1.32 | +6.60% | 1 | 0 | 0.00% |
| SPY231117P00449000 | 2023-10-02 3:54PM EDT | 2023-11-17 | 22.77 | 21.66 | 21.79 | +1.48 | +6.95% | 205 | 0 | 7.06% |
| SPY231215P00449000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 22.64 | 22.04 | 22.96 | 0.00 | - | 2 | 0 | 9.75% |
| SPY231229P00449000 | 2023-10-02 12:07PM EDT | 2023-12-29 | 24.60 | 22.45 | 23.37 | +3.40 | +16.04% | 1 | 0 | 9.80% |
| SPY240119P00449000 | 2023-09-29 9:39AM EDT | 2024-01-19 | 20.60 | 23.19 | 24.00 | 0.00 | - | 4 | - | 9.87% |
| SPY240315P00449000 | 2023-09-29 1:20PM EDT | 2024-03-15 | 26.06 | 25.25 | 26.09 | 0.00 | - | 4 | 820 | 10.48% |
| SPY240628P00449000 | 2023-09-19 11:59AM EDT | 2024-06-28 | 22.20 | 28.76 | 30.12 | 0.00 | - | 4 | 0 | 11.40% |
© 2023 Yahoo. Todos los derechos reservados.
