Mercados españoles abiertos en 8 hrs 32 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
1,0485 -0,0090 (-0,85%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.226,88 -364,08 (-1,37%)
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:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002C00455000 | 2023-09-28 2:20PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 43.75% |
| SPY231003C00455000 | 2023-09-28 9:46AM EDT | 2023-10-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 31.25% |
| SPY231004C00455000 | 2023-09-29 11:18AM EDT | 2023-10-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 25.39% |
| SPY231005C00455000 | 2023-09-29 11:27AM EDT | 2023-10-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 21.88% |
| SPY231006C00455000 | 2023-10-02 4:14PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 0 | 19.53% |
| SPY231009C00455000 | 2023-10-02 1:08PM EDT | 2023-10-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 0 | 15.63% |
| SPY231010C00455000 | 2023-10-02 12:50PM EDT | 2023-10-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 98 | 14.65% |
| SPY231011C00455000 | 2023-09-29 9:35AM EDT | 2023-10-11 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 50 | 15.04% |
| SPY231012C00455000 | 2023-10-02 3:59PM EDT | 2023-10-12 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 7 | 8 | 14.26% |
| SPY231013C00455000 | 2023-10-02 4:01PM EDT | 2023-10-13 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 339 | 0 | 14.36% |
| SPY231020C00455000 | 2023-10-02 4:05PM EDT | 2023-10-20 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 1,363 | 0 | 12.75% |
| SPY231027C00455000 | 2023-10-02 3:17PM EDT | 2023-10-27 | 0.18 | 0.18 | 0.19 | -0.06 | -25.00% | 207 | 2,342 | 12.75% |
| SPY231103C00455000 | 2023-10-02 3:52PM EDT | 2023-11-03 | 0.37 | 0.41 | 0.42 | -0.13 | -26.00% | 356 | 3,185 | 13.17% |
| SPY231110C00455000 | 2023-10-02 4:14PM EDT | 2023-11-10 | 0.69 | 0.68 | 0.69 | -0.10 | -12.66% | 589 | 1,832 | 13.38% |
| SPY231117C00455000 | 2023-10-02 4:12PM EDT | 2023-11-17 | 1.03 | 1.02 | 1.04 | -0.12 | -10.43% | 1,302 | 17,686 | 13.72% |
| SPY231215C00455000 | 2023-10-02 4:04PM EDT | 2023-12-15 | 2.54 | 2.53 | 2.56 | -0.14 | -5.22% | 1,040 | 0 | 14.37% |
| SPY231229C00455000 | 2023-10-02 4:13PM EDT | 2023-12-29 | 3.08 | 3.02 | 3.10 | -0.07 | -2.22% | 226 | 7,061 | 14.15% |
| SPY240119C00455000 | 2023-10-02 4:00PM EDT | 2024-01-19 | 4.48 | 4.43 | 4.51 | -0.09 | -1.97% | 1,121 | 0 | 14.79% |
| SPY240216C00455000 | 2023-10-02 3:22PM EDT | 2024-02-16 | 6.25 | 6.70 | 6.79 | -0.30 | -4.58% | 76 | - | 15.91% |
| SPY240315C00455000 | 2023-10-02 3:54PM EDT | 2024-03-15 | 8.53 | 8.70 | 8.96 | -0.37 | -4.16% | 500 | 0 | 16.69% |
| SPY240328C00455000 | 2023-09-29 2:33PM EDT | 2024-03-28 | 9.14 | 9.49 | 9.81 | 0.00 | - | 9 | 0 | 16.88% |
| SPY240621C00455000 | 2023-10-02 3:39PM EDT | 2024-06-21 | 15.89 | 16.22 | 16.77 | -0.71 | -4.28% | 146 | 11,777 | 19.06% |
| SPY240628C00455000 | 2023-09-27 1:17PM EDT | 2024-06-28 | 16.05 | 16.57 | 17.17 | 0.00 | - | 35 | 0 | 19.10% |
| SPY240920C00455000 | 2023-10-02 3:56PM EDT | 2024-09-20 | 23.15 | 22.96 | 23.78 | -0.10 | -0.43% | 23 | 0 | 20.74% |
| SPY241220C00455000 | 2023-10-02 10:18AM EDT | 2024-12-20 | 28.50 | 29.57 | 30.59 | -1.05 | -3.55% | 7 | 11,478 | 22.17% |
| SPY250117C00455000 | 2023-10-02 3:11PM EDT | 2025-01-17 | 29.96 | 28.50 | 33.50 | -0.53 | -1.74% | 109 | 0 | 23.01% |
| SPY250321C00455000 | 2023-10-02 1:21PM EDT | 2025-03-21 | 34.30 | 33.51 | 38.00 | -2.14 | -5.87% | 1 | 0 | 23.80% |
| SPY250620C00455000 | 2023-09-28 10:10AM EDT | 2025-06-20 | 40.10 | 38.50 | 43.50 | 0.00 | - | 13 | 1,334 | 24.47% |
| SPY251219C00455000 | 2023-09-29 1:20PM EDT | 2025-12-19 | 49.42 | 48.00 | 53.00 | 0.00 | - | 2 | 1,163 | 25.29% |
| SPY260116C00455000 | 2023-09-29 10:15AM EDT | 2026-01-16 | 52.75 | 49.00 | 54.00 | 0.00 | - | 1 | 0 | 25.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231002P00455000 | 2023-09-26 1:01PM EDT | 2023-10-02 | 27.56 | 26.04 | 28.94 | 0.00 | - | 2 | 0 | 98.97% |
| SPY231003P00455000 | 2023-09-27 4:12PM EDT | 2023-10-03 | 28.66 | 27.02 | 28.05 | 0.00 | - | 1 | 0 | 51.81% |
| SPY231006P00455000 | 2023-10-02 1:55PM EDT | 2023-10-06 | 29.00 | 27.06 | 28.00 | +1.61 | +5.88% | 4 | 0 | 31.84% |
| SPY231009P00455000 | 2023-09-29 10:06AM EDT | 2023-10-09 | 23.77 | 27.06 | 28.00 | 0.00 | - | 2 | 0 | 25.15% |
| SPY231013P00455000 | 2023-10-02 1:23PM EDT | 2023-10-13 | 29.47 | 27.06 | 28.00 | +1.57 | +5.63% | 4 | 0 | 20.56% |
| SPY231020P00455000 | 2023-10-02 4:06PM EDT | 2023-10-20 | 27.41 | 27.06 | 28.00 | 0.00 | - | 1,778 | 0 | 16.33% |
| SPY231027P00455000 | 2023-09-29 4:15PM EDT | 2023-10-27 | 27.44 | 27.06 | 28.00 | 0.00 | - | 26 | 0 | 13.98% |
| SPY231103P00455000 | 2023-10-02 2:16PM EDT | 2023-11-03 | 28.74 | 27.10 | 27.93 | +0.88 | +3.16% | 7 | 0 | 11.83% |
| SPY231117P00455000 | 2023-10-02 4:06PM EDT | 2023-11-17 | 27.57 | 27.14 | 27.89 | +0.19 | +0.69% | 644 | 0 | 9.61% |
| SPY231215P00455000 | 2023-10-02 4:00PM EDT | 2023-12-15 | 27.40 | 27.04 | 28.09 | -0.58 | -2.07% | 94 | 0 | 8.69% |
| SPY231229P00455000 | 2023-10-02 10:06AM EDT | 2023-12-29 | 29.18 | 27.17 | 28.20 | +1.83 | +6.69% | 2 | 0 | 8.41% |
| SPY240119P00455000 | 2023-10-02 4:00PM EDT | 2024-01-19 | 27.96 | 27.67 | 28.60 | +0.89 | +3.29% | 206 | 0 | 8.68% |
| SPY240216P00455000 | 2023-10-02 4:00PM EDT | 2024-02-16 | 28.75 | 28.17 | 29.35 | -0.50 | -1.71% | 7 | 6 | 9.20% |
| SPY240315P00455000 | 2023-10-02 1:10PM EDT | 2024-03-15 | 31.25 | 29.11 | 30.05 | +4.47 | +16.69% | 6 | 3,189 | 9.41% |
| SPY240328P00455000 | 2023-09-28 12:43PM EDT | 2024-03-28 | 28.16 | 29.38 | 30.49 | 0.00 | - | 4 | 0 | 9.63% |
| SPY240621P00455000 | 2023-10-02 2:41PM EDT | 2024-06-21 | 34.37 | 31.79 | 33.17 | +1.29 | +3.90% | 4 | 0 | 10.42% |
| SPY240628P00455000 | 2023-09-28 11:37AM EDT | 2024-06-28 | 31.50 | 32.01 | 33.49 | 0.00 | - | 1 | 0 | 10.56% |
| SPY240920P00455000 | 2023-10-02 11:30AM EDT | 2024-09-20 | 34.65 | 34.45 | 36.15 | -3.91 | -10.14% | 5 | 0 | 11.10% |
| SPY241220P00455000 | 2023-10-02 10:30AM EDT | 2024-12-20 | 38.22 | 37.20 | 39.00 | +0.72 | +1.92% | 222 | 0 | 11.60% |
| SPY250117P00455000 | 2023-09-29 1:21PM EDT | 2025-01-17 | 38.70 | 36.00 | 41.00 | 0.00 | - | 13 | 0 | 12.37% |
| SPY250321P00455000 | 2023-09-26 2:58PM EDT | 2025-03-21 | 41.55 | 37.50 | 42.50 | 0.00 | - | 1 | 0 | 12.39% |
| SPY250620P00455000 | 2023-09-22 1:00PM EDT | 2025-06-20 | 38.93 | 39.50 | 44.50 | 0.00 | - | 1 | 848 | 12.41% |
| SPY251219P00455000 | 2023-10-02 1:03PM EDT | 2025-12-19 | 47.74 | 43.00 | 48.00 | +2.24 | +4.92% | 1 | 0 | 12.36% |
| SPY260116P00455000 | 2023-09-29 11:43AM EDT | 2026-01-16 | 45.37 | 43.50 | 48.50 | 0.00 | - | 5 | 0 | 12.35% |
© 2023 Yahoo. Todos los derechos reservados.
