Mercados españoles abiertos en 8 hrs 46 min
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
1,0484 -0,0091 (-0,86%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.147,34 +197,17 (+0,76%)
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:454.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00454000 | 2023-09-29 3:44PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,001 | 0 | 42.97% |
| SPY231003C00454000 | 2023-09-27 3:13PM EDT | 2023-10-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 392 | 30.08% |
| SPY231005C00454000 | 2023-09-29 12:15PM EDT | 2023-10-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 193 | 21.49% |
| SPY231006C00454000 | 2023-10-02 2:39PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 0 | 19.14% |
| SPY231009C00454000 | 2023-10-02 2:58PM EDT | 2023-10-09 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 0 | 15.04% |
| SPY231010C00454000 | 2023-09-29 9:37AM EDT | 2023-10-10 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 21 | 15.24% |
| SPY231013C00454000 | 2023-10-02 3:22PM EDT | 2023-10-13 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 10 | 0 | 13.87% |
| SPY231020C00454000 | 2023-10-02 3:23PM EDT | 2023-10-20 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 3,133 | 0 | 12.82% |
| SPY231027C00454000 | 2023-10-02 3:09PM EDT | 2023-10-27 | 0.20 | 0.22 | 0.23 | -0.09 | -31.03% | 204 | 0 | 12.79% |
| SPY231103C00454000 | 2023-10-02 3:36PM EDT | 2023-11-03 | 0.46 | 0.48 | 0.49 | -0.11 | -19.30% | 56 | 480 | 13.25% |
| SPY231117C00454000 | 2023-10-02 3:56PM EDT | 2023-11-17 | 1.12 | 1.16 | 1.17 | -0.08 | -6.67% | 976 | 11,675 | 13.81% |
| SPY231215C00454000 | 2023-10-02 4:00PM EDT | 2023-12-15 | 2.80 | 2.75 | 2.78 | -0.10 | -3.45% | 351 | 0 | 14.47% |
| SPY231229C00454000 | 2023-09-29 11:35AM EDT | 2023-12-29 | 3.31 | 3.27 | 3.36 | -0.36 | -9.81% | 1 | 0 | 14.28% |
| SPY240315C00454000 | 2023-09-29 1:39PM EDT | 2024-03-15 | 9.07 | 9.08 | 9.36 | 0.00 | - | 12 | 863 | 16.82% |
| SPY240628C00454000 | 2023-09-28 3:48PM EDT | 2024-06-28 | 17.77 | 17.04 | 17.74 | 0.00 | - | 73 | 0 | 19.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00454000 | 2023-09-29 9:29AM EDT | 2023-10-02 | 22.26 | 25.02 | 27.94 | 0.00 | - | 2 | 0 | 96.53% |
| SPY231003P00454000 | 2023-09-27 4:12PM EDT | 2023-10-03 | 27.63 | 26.02 | 27.05 | 0.00 | - | 1 | 0 | 50.39% |
| SPY231004P00454000 | 2023-09-26 1:49PM EDT | 2023-10-04 | 27.92 | 26.02 | 27.05 | 0.00 | - | 1 | 0 | 41.16% |
| SPY231006P00454000 | 2023-09-21 9:59AM EDT | 2023-10-06 | 19.80 | 26.06 | 27.00 | 0.00 | - | 1 | 0 | 30.91% |
| SPY231013P00454000 | 2023-10-02 3:40PM EDT | 2023-10-13 | 27.79 | 26.06 | 27.00 | +0.07 | +0.25% | 2 | 0 | 19.97% |
| SPY231020P00454000 | 2023-10-02 3:04PM EDT | 2023-10-20 | 29.26 | 26.06 | 27.00 | +2.81 | +10.62% | 410 | 0 | 15.88% |
| SPY231027P00454000 | 2023-09-28 2:14PM EDT | 2023-10-27 | 25.22 | 26.06 | 27.00 | 0.00 | - | 4 | 0 | 13.58% |
| SPY231103P00454000 | 2023-09-25 3:24PM EDT | 2023-11-03 | 22.99 | 26.10 | 26.93 | 0.00 | - | 2 | 0 | 11.49% |
| SPY231117P00454000 | 2023-10-02 3:04PM EDT | 2023-11-17 | 29.56 | 26.14 | 26.89 | +1.35 | +4.79% | 110 | 0 | 9.33% |
| SPY231215P00454000 | 2023-09-29 2:54PM EDT | 2023-12-15 | 27.11 | 26.19 | 27.24 | 0.00 | - | 3 | 5,383 | 9.05% |
| SPY231229P00454000 | 2023-09-27 9:42AM EDT | 2023-12-29 | 27.60 | 26.38 | 27.41 | 0.00 | - | 4 | 0 | 8.86% |
| SPY240315P00454000 | 2023-10-02 2:26PM EDT | 2024-03-15 | 30.30 | 28.42 | 29.34 | -0.18 | -0.59% | 34 | 0 | 9.58% |
| SPY240628P00454000 | 2023-09-25 10:19AM EDT | 2024-06-28 | 30.48 | 31.44 | 32.90 | 0.00 | - | 2 | 27 | 10.70% |
© 2023 Yahoo. Todos los derechos reservados.
