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 +0,29 (+0,31%) Oro
1.944,90 -0,70 (-0,04%) Bitcoin EUR
24.838,23 -145,89 (-0,58%)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230925C00460000 | 2023-09-22 12:55PM EDT | 2023-09-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,118 | 32.81% |
| SPY230926C00460000 | 2023-09-22 9:44AM EDT | 2023-09-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 398 | 26.56% |
| SPY230927C00460000 | 2023-09-22 9:30AM EDT | 2023-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 281 | 23.05% |
| SPY230928C00460000 | 2023-09-22 3:51PM EDT | 2023-09-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,279 | 20.70% |
| SPY230929C00460000 | 2023-09-22 4:00PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,090 | 19,684 | 18.75% |
| SPY231006C00460000 | 2023-09-22 3:59PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 328 | 11,644 | 13.87% |
| SPY231013C00460000 | 2023-09-22 3:46PM EDT | 2023-10-13 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 436 | 2,054 | 12.75% |
| SPY231020C00460000 | 2023-09-22 4:10PM EDT | 2023-10-20 | 0.14 | 0.13 | 0.14 | -0.07 | -33.33% | 4,106 | 38,395 | 12.43% |
| SPY231027C00460000 | 2023-09-22 4:12PM EDT | 2023-10-27 | 0.26 | 0.26 | 0.27 | -0.11 | -29.73% | 991 | 2,432 | 12.42% |
| SPY231117C00460000 | 2023-09-22 4:03PM EDT | 2023-11-17 | 1.02 | 1.05 | 1.07 | -0.18 | -15.00% | 3,189 | 34,644 | 13.28% |
| SPY231215C00460000 | 2023-09-22 4:11PM EDT | 2023-12-15 | 2.45 | 2.44 | 2.48 | -0.20 | -7.55% | 1,174 | 22,745 | 13.97% |
| SPY231229C00460000 | 2023-09-22 3:59PM EDT | 2023-12-29 | 2.91 | 2.91 | 3.00 | -0.24 | -7.62% | 405 | 11,850 | 13.83% |
| SPY240119C00460000 | 2023-09-22 4:00PM EDT | 2024-01-19 | 4.19 | 4.20 | 4.32 | -0.24 | -5.42% | 753 | 34,378 | 14.44% |
| SPY240315C00460000 | 2023-09-22 4:06PM EDT | 2024-03-15 | 8.36 | 8.13 | 8.80 | -0.48 | -5.43% | 173 | 22,877 | 16.52% |
| SPY240328C00460000 | 2023-09-22 3:59PM EDT | 2024-03-28 | 9.12 | 9.01 | 9.67 | -0.75 | -7.60% | 502 | 4,744 | 16.74% |
| SPY240621C00460000 | 2023-09-22 3:59PM EDT | 2024-06-21 | 15.65 | 15.50 | 16.23 | -0.60 | -3.69% | 97 | 10,080 | 18.69% |
| SPY240628C00460000 | 2023-09-22 2:14PM EDT | 2024-06-28 | 16.50 | 15.64 | 16.50 | +0.05 | +0.30% | 105 | 1,670 | 18.64% |
| SPY240920C00460000 | 2023-09-22 2:35PM EDT | 2024-09-20 | 22.40 | 21.82 | 23.02 | -0.80 | -3.45% | 119 | 3,973 | 20.29% |
| SPY241220C00460000 | 2023-09-22 3:55PM EDT | 2024-12-20 | 28.88 | 27.88 | 30.23 | -0.32 | -1.10% | 220 | 15,022 | 21.97% |
| SPY250117C00460000 | 2023-09-22 3:53PM EDT | 2025-01-17 | 29.96 | 27.50 | 32.50 | -2.14 | -6.67% | 48 | 757 | 22.49% |
| SPY250321C00460000 | 2023-09-22 12:22PM EDT | 2025-03-21 | 35.80 | 32.50 | 37.00 | -7.60 | -17.51% | 3 | 134 | 23.30% |
| SPY250620C00460000 | 2023-09-21 9:57AM EDT | 2025-06-20 | 40.50 | 38.00 | 42.50 | 0.00 | - | 2 | 105 | 24.00% |
| SPY251219C00460000 | 2023-09-22 9:40AM EDT | 2025-12-19 | 50.30 | 47.00 | 52.00 | -0.70 | -1.37% | 2 | 733 | 24.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230925P00460000 | 2023-09-22 3:10PM EDT | 2023-09-25 | 27.40 | 28.91 | 29.50 | -0.49 | -1.76% | 40 | 4 | 0.00% |
| SPY230926P00460000 | 2023-09-20 4:12PM EDT | 2023-09-26 | 21.74 | 28.84 | 29.62 | 0.00 | - | 2 | 2 | 31.25% |
| SPY230927P00460000 | 2023-09-22 3:10PM EDT | 2023-09-27 | 27.42 | 28.86 | 29.61 | +13.71 | +100.00% | 4 | 0 | 26.17% |
| SPY230928P00460000 | 2023-09-14 3:49PM EDT | 2023-09-28 | 11.10 | 28.81 | 29.65 | 0.00 | - | - | 0 | 26.07% |
| SPY230929P00460000 | 2023-09-22 2:56PM EDT | 2023-09-29 | 29.07 | 28.79 | 29.61 | +0.36 | +1.25% | 5,150 | 1,000 | 21.39% |
| SPY231006P00460000 | 2023-09-22 3:00PM EDT | 2023-10-06 | 27.99 | 28.67 | 29.72 | -0.85 | -2.95% | 247 | 40 | 17.97% |
| SPY231013P00460000 | 2023-09-22 3:42PM EDT | 2023-10-13 | 28.46 | 28.72 | 29.71 | -0.22 | -0.77% | 23 | 7 | 14.31% |
| SPY231020P00460000 | 2023-09-22 4:14PM EDT | 2023-10-20 | 29.20 | 28.72 | 29.71 | +0.53 | +1.85% | 2,998 | 465 | 12.33% |
| SPY231027P00460000 | 2023-09-22 10:12AM EDT | 2023-10-27 | 27.60 | 28.72 | 29.71 | -0.14 | -0.50% | 1 | 11 | 11.01% |
| SPY231117P00460000 | 2023-09-22 2:52PM EDT | 2023-11-17 | 29.68 | 28.77 | 29.66 | +1.58 | +5.62% | 2,826 | 1,333 | 8.11% |
| SPY231215P00460000 | 2023-09-22 3:46PM EDT | 2023-12-15 | 28.90 | 28.75 | 29.71 | +0.19 | +0.66% | 86 | 12,558 | 7.09% |
| SPY231229P00460000 | 2023-09-22 4:12PM EDT | 2023-12-29 | 29.45 | 28.69 | 29.89 | +0.45 | +1.55% | 8 | 3,946 | 7.60% |
| SPY240119P00460000 | 2023-09-22 4:09PM EDT | 2024-01-19 | 29.17 | 28.89 | 30.16 | +0.09 | +0.31% | 44 | 10,061 | 7.84% |
| SPY240315P00460000 | 2023-09-22 10:36AM EDT | 2024-03-15 | 28.46 | 29.92 | 31.44 | -1.17 | -3.95% | 9 | 3,534 | 8.80% |
| SPY240328P00460000 | 2023-09-22 3:52PM EDT | 2024-03-28 | 31.44 | 30.10 | 31.96 | +3.05 | +10.74% | 8 | 2,027 | 9.20% |
| SPY240621P00460000 | 2023-09-22 10:05AM EDT | 2024-06-21 | 31.50 | 32.07 | 34.50 | -0.60 | -1.87% | 1 | 23,825 | 10.07% |
| SPY240628P00460000 | 2023-09-21 11:27AM EDT | 2024-06-28 | 31.46 | 32.21 | 34.85 | 0.00 | - | 1 | 115 | 10.25% |
| SPY240920P00460000 | 2023-09-22 3:57PM EDT | 2024-09-20 | 35.30 | 34.45 | 37.44 | +0.50 | +1.44% | 5 | 10,368 | 10.83% |
| SPY241220P00460000 | 2023-09-22 2:24PM EDT | 2024-12-20 | 38.46 | 36.72 | 40.27 | +2.22 | +6.13% | 53 | 14,405 | 11.37% |
| SPY250117P00460000 | 2023-09-21 3:58PM EDT | 2025-01-17 | 39.25 | 36.00 | 41.00 | 0.00 | - | 8 | 1,256 | 11.44% |
| SPY250321P00460000 | 2023-09-20 3:48PM EDT | 2025-03-21 | 35.36 | 38.00 | 42.50 | 0.00 | - | 4 | 32 | 11.54% |
| SPY250620P00460000 | 2023-09-20 3:44PM EDT | 2025-06-20 | 38.06 | 40.50 | 44.50 | 0.00 | - | 1 | 162 | 11.64% |
| SPY251219P00460000 | 2023-09-21 2:29PM EDT | 2025-12-19 | 44.26 | 43.50 | 48.50 | 0.00 | - | 17 | 121 | 11.91% |
| SPY260116P00460000 | 2023-09-15 3:38PM EDT | 2026-01-16 | 41.10 | 44.00 | 49.00 | 0.00 | - | - | 8 | 11.91% |
© 2023 Yahoo. Todos los derechos reservados.
