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
24.899,57 +9,12 (+0,04%)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230925C00450000 | 2023-09-22 3:45PM EDT | 2023-09-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 830 | 9,696 | 22.66% |
| SPY230926C00450000 | 2023-09-22 3:26PM EDT | 2023-09-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 293 | 4,157 | 18.75% |
| SPY230927C00450000 | 2023-09-22 3:46PM EDT | 2023-09-27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 453 | 2,670 | 16.02% |
| SPY230928C00450000 | 2023-09-22 4:01PM EDT | 2023-09-28 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 500 | 3,203 | 15.63% |
| SPY230929C00450000 | 2023-09-22 4:14PM EDT | 2023-09-29 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 8,117 | 42,473 | 14.26% |
| SPY231006C00450000 | 2023-09-22 4:14PM EDT | 2023-10-06 | 0.13 | 0.13 | 0.14 | -0.14 | -51.85% | 3,230 | 7,709 | 12.84% |
| SPY231013C00450000 | 2023-09-22 4:14PM EDT | 2023-10-13 | 0.43 | 0.42 | 0.43 | -0.19 | -30.65% | 1,559 | 3,115 | 13.01% |
| SPY231020C00450000 | 2023-09-22 4:14PM EDT | 2023-10-20 | 0.85 | 0.83 | 0.84 | -0.23 | -21.30% | 29,868 | 88,585 | 13.30% |
| SPY231027C00450000 | 2023-09-22 4:09PM EDT | 2023-10-27 | 1.31 | 1.31 | 1.33 | -0.26 | -16.56% | 1,333 | 4,679 | 13.61% |
| SPY231117C00450000 | 2023-09-22 4:08PM EDT | 2023-11-17 | 3.00 | 3.06 | 3.08 | -0.35 | -10.45% | 10,379 | 32,319 | 14.60% |
| SPY231215C00450000 | 2023-09-22 4:14PM EDT | 2023-12-15 | 5.35 | 5.30 | 5.35 | -0.30 | -5.31% | 2,587 | 41,829 | 15.33% |
| SPY231229C00450000 | 2023-09-22 4:14PM EDT | 2023-12-29 | 6.15 | 6.01 | 6.15 | -0.21 | -3.30% | 593 | 7,660 | 15.23% |
| SPY240119C00450000 | 2023-09-22 4:13PM EDT | 2024-01-19 | 7.78 | 7.75 | 7.86 | -0.32 | -3.95% | 589 | 26,276 | 15.78% |
| SPY240315C00450000 | 2023-09-22 3:58PM EDT | 2024-03-15 | 12.75 | 12.57 | 13.29 | -0.45 | -3.41% | 16 | 11,098 | 17.89% |
| SPY240328C00450000 | 2023-09-22 4:05PM EDT | 2024-03-28 | 13.55 | 13.32 | 14.11 | -1.94 | -12.52% | 137 | 2,200 | 17.96% |
| SPY240621C00450000 | 2023-09-22 4:12PM EDT | 2024-06-21 | 20.90 | 20.53 | 21.40 | -0.45 | -2.11% | 154 | 12,156 | 19.93% |
| SPY240628C00450000 | 2023-09-22 9:30AM EDT | 2024-06-28 | 21.35 | 20.74 | 21.97 | -1.87 | -8.05% | 1 | 1,629 | 20.06% |
| SPY240920C00450000 | 2023-09-22 3:50PM EDT | 2024-09-20 | 27.90 | 27.58 | 29.05 | -0.60 | -2.11% | 13 | 1,791 | 21.76% |
| SPY241220C00450000 | 2023-09-22 3:14PM EDT | 2024-12-20 | 35.38 | 33.49 | 35.86 | +0.38 | +1.09% | 645 | 18,703 | 23.02% |
| SPY250117C00450000 | 2023-09-22 3:44PM EDT | 2025-01-17 | 36.00 | 35.00 | 38.00 | -1.00 | -2.70% | 36 | 826 | 23.42% |
| SPY250321C00450000 | 2023-09-19 11:26AM EDT | 2025-03-21 | 46.49 | 38.00 | 42.50 | 0.00 | - | 2 | 306 | 24.17% |
| SPY250620C00450000 | 2023-09-21 11:14AM EDT | 2025-06-20 | 48.00 | 43.50 | 48.00 | 0.00 | - | 4 | 1,498 | 24.80% |
| SPY251219C00450000 | 2023-09-21 2:52PM EDT | 2025-12-19 | 56.65 | 52.50 | 57.50 | 0.00 | - | 38 | 5,432 | 25.57% |
| SPY260116C00450000 | 2023-09-21 1:17PM EDT | 2026-01-16 | 57.69 | 53.50 | 58.50 | 0.00 | - | 29 | 82 | 25.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230925P00450000 | 2023-09-22 3:45PM EDT | 2023-09-25 | 18.79 | 18.98 | 19.50 | +1.19 | +6.76% | 29 | 1 | 0.00% |
| SPY230926P00450000 | 2023-09-22 4:14PM EDT | 2023-09-26 | 19.37 | 18.83 | 19.58 | +2.97 | +18.11% | 2 | 10 | 12.50% |
| SPY230927P00450000 | 2023-09-22 12:39PM EDT | 2023-09-27 | 16.36 | 18.86 | 19.60 | +0.72 | +4.60% | 2 | 3 | 17.58% |
| SPY230928P00450000 | 2023-09-22 3:42PM EDT | 2023-09-28 | 18.30 | 18.81 | 19.65 | +0.23 | +1.27% | 7 | 7 | 18.56% |
| SPY230929P00450000 | 2023-09-22 4:02PM EDT | 2023-09-29 | 19.35 | 18.80 | 19.61 | +0.75 | +4.03% | 20,127 | 32,668 | 15.04% |
| SPY231006P00450000 | 2023-09-22 3:03PM EDT | 2023-10-06 | 19.75 | 18.70 | 19.74 | +1.00 | +5.33% | 762 | 297 | 13.18% |
| SPY231013P00450000 | 2023-09-22 3:42PM EDT | 2023-10-13 | 18.51 | 18.73 | 19.71 | +0.28 | +1.54% | 58 | 1,197 | 10.25% |
| SPY231020P00450000 | 2023-09-22 4:05PM EDT | 2023-10-20 | 19.57 | 19.18 | 19.35 | +0.68 | +3.60% | 2,316 | 29,344 | 0.00% |
| SPY231027P00450000 | 2023-09-22 3:57PM EDT | 2023-10-27 | 19.68 | 19.29 | 19.46 | +1.68 | +9.33% | 122 | 758 | 0.00% |
| SPY231117P00450000 | 2023-09-22 4:10PM EDT | 2023-11-17 | 20.03 | 19.81 | 19.96 | +0.33 | +1.68% | 1,123 | 19,548 | 7.65% |
| SPY231215P00450000 | 2023-09-22 3:51PM EDT | 2023-12-15 | 21.14 | 20.34 | 21.24 | +0.70 | +3.42% | 270 | 27,780 | 9.40% |
| SPY231229P00450000 | 2023-09-22 3:59PM EDT | 2023-12-29 | 21.49 | 20.72 | 21.87 | +0.54 | +2.58% | 87 | 8,121 | 9.78% |
| SPY240119P00450000 | 2023-09-22 3:51PM EDT | 2024-01-19 | 22.14 | 21.44 | 22.29 | +0.42 | +1.93% | 2,217 | 21,696 | 9.47% |
| SPY240315P00450000 | 2023-09-22 3:47PM EDT | 2024-03-15 | 24.45 | 23.51 | 24.83 | +0.76 | +3.21% | 344 | 10,649 | 10.51% |
| SPY240328P00450000 | 2023-09-22 1:33PM EDT | 2024-03-28 | 23.42 | 23.90 | 25.51 | -0.58 | -2.42% | 3 | 3,717 | 10.78% |
| SPY240621P00450000 | 2023-09-22 2:53PM EDT | 2024-06-21 | 27.52 | 26.65 | 28.50 | +0.16 | +0.58% | 106 | 12,112 | 11.20% |
| SPY240628P00450000 | 2023-09-22 3:59PM EDT | 2024-06-28 | 28.10 | 26.93 | 29.17 | +1.90 | +7.25% | 3 | 590 | 11.54% |
| SPY240920P00450000 | 2023-09-22 4:00PM EDT | 2024-09-20 | 30.78 | 30.36 | 31.33 | +0.28 | +0.92% | 28 | 5,170 | 11.47% |
| SPY241220P00450000 | 2023-09-22 1:54PM EDT | 2024-12-20 | 33.25 | 32.38 | 35.00 | +0.99 | +3.07% | 42 | 10,216 | 12.26% |
| SPY250117P00450000 | 2023-09-22 2:19PM EDT | 2025-01-17 | 33.43 | 31.50 | 36.50 | +0.93 | +2.86% | 105 | 3,866 | 12.68% |
| SPY250321P00450000 | 2023-09-21 12:37PM EDT | 2025-03-21 | 34.41 | 33.50 | 38.00 | 0.00 | - | 2 | 209 | 12.66% |
| SPY250620P00450000 | 2023-09-21 3:32PM EDT | 2025-06-20 | 36.74 | 36.00 | 40.00 | -0.60 | -1.61% | 1 | 184 | 12.62% |
| SPY251219P00450000 | 2023-09-22 3:07PM EDT | 2025-12-19 | 39.47 | 39.00 | 42.50 | -0.58 | -1.45% | 3 | 7,790 | 12.12% |
| SPY260116P00450000 | 2023-09-22 12:44PM EDT | 2026-01-16 | 40.10 | 39.50 | 44.50 | -1.19 | -2.88% | 9 | 19 | 12.69% |
© 2023 Yahoo. Todos los derechos reservados.
