SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNK250117C00045000 | 2023-09-29 3:54PM EDT | 45.00 | 45.45 | 41.10 | 46.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNK250117C00050000 | 2024-01-04 11:07AM EDT | 50.00 | 43.88 | 42.00 | 47.00 | 0.00 | - | - | 0 | 73.19% |
| JNK250117C00060000 | 2023-08-24 3:08PM EDT | 60.00 | 31.12 | 28.50 | 33.50 | 0.00 | - | 10 | 0 | 0.00% |
| JNK250117C00065000 | 2023-08-23 11:38AM EDT | 65.00 | 26.50 | 23.60 | 28.40 | 0.00 | - | 10 | 0 | 0.00% |
| JNK250117C00070000 | 2023-10-16 10:40AM EDT | 70.00 | 19.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNK250117C00075000 | 2022-12-28 2:53PM EDT | 75.00 | 15.03 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 29.38% |
| JNK250117C00080000 | 2023-09-21 10:21AM EDT | 80.00 | 11.00 | 7.10 | 10.10 | 0.00 | - | 1 | 0 | 0.00% |
| JNK250117C00084000 | 2023-08-03 9:30AM EDT | 84.00 | 7.90 | 7.60 | 9.80 | 0.00 | - | - | 1 | 0.00% |
| JNK250117C00085000 | 2023-12-22 10:30AM EDT | 85.00 | 10.50 | 7.10 | 12.00 | 0.00 | - | 1 | 1 | 22.16% |
| JNK250117C00086000 | 2023-08-03 9:30AM EDT | 86.00 | 6.40 | 5.60 | 7.20 | 0.00 | - | 2 | 2 | 0.00% |
| JNK250117C00087000 | 2023-11-03 11:29AM EDT | 87.00 | 4.55 | 5.70 | 7.60 | 0.00 | - | 20 | 21 | 7.81% |
| JNK250117C00089000 | 2023-09-26 3:00PM EDT | 89.00 | 3.30 | 1.95 | 3.10 | 0.00 | - | - | 10 | 0.00% |
| JNK250117C00090000 | 2024-06-03 11:49AM EDT | 90.00 | 4.50 | 2.80 | 6.30 | 0.00 | - | 2 | 41 | 12.85% |
| JNK250117C00091000 | 2024-04-04 12:03PM EDT | 91.00 | 3.48 | 2.95 | 5.00 | 0.00 | - | 1 | 4 | 10.40% |
| JNK250117C00092000 | 2024-04-11 11:52AM EDT | 92.00 | 2.41 | 2.30 | 4.70 | 0.00 | - | 1 | 12 | 11.58% |
| JNK250117C00093000 | 2024-04-15 3:37PM EDT | 93.00 | 1.77 | 2.20 | 2.85 | 0.00 | - | 1 | 13 | 7.14% |
| JNK250117C00094000 | 2024-06-04 9:32AM EDT | 94.00 | 1.40 | 1.10 | 2.85 | 0.00 | - | 16 | 89 | 9.01% |
| JNK250117C00095000 | 2024-05-28 9:47AM EDT | 95.00 | 0.83 | 0.85 | 1.30 | 0.00 | - | 7 | 636 | 5.38% |
| JNK250117C00096000 | 2024-05-22 11:58AM EDT | 96.00 | 0.65 | 0.55 | 2.70 | 0.00 | - | 2 | 19 | 11.56% |
| JNK250117C00097000 | 2024-05-31 10:11AM EDT | 97.00 | 0.29 | 0.30 | 2.40 | 0.00 | - | 1 | 41 | 11.85% |
| JNK250117C00098000 | 2024-05-22 11:56AM EDT | 98.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 2 | 269 | 5.31% |
| JNK250117C00099000 | 2024-05-24 3:21PM EDT | 99.00 | 0.17 | 0.00 | 2.35 | 0.00 | - | 20 | 22 | 14.07% |
| JNK250117C00100000 | 2024-05-31 10:06AM EDT | 100.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 117 | 6.37% |
| JNK250117C00102000 | 2023-02-07 10:30AM EDT | 102.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | - | 5 | 26.83% |
| JNK250117C00104000 | 2024-03-05 10:30AM EDT | 104.00 | 1.15 | 0.10 | 0.75 | 0.00 | - | 1 | 10 | 12.06% |
| JNK250117C00105000 | 2023-04-12 1:30PM EDT | 105.00 | 0.83 | 0.00 | 5.00 | 0.00 | - | - | 1 | 30.00% |
| JNK250117C00110000 | 2024-05-15 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 10.40% |
| JNK250117C00135000 | 2022-11-28 12:33PM EDT | 135.00 | 0.33 | 0.00 | 5.00 | 0.00 | - | 10 | 2 | 52.77% |
| JNK250117C00140000 | 2023-08-17 2:45PM EDT | 140.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 10 | 33 | 55.65% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| JNK250117P00045000 | 2024-01-30 11:22AM EDT | 45.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 492 | 58.45% |
| JNK250117P00050000 | 2024-01-17 10:50AM EDT | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1,722 | 40.82% |
| JNK250117P00055000 | 2022-10-21 9:30AM EDT | 55.00 | 2.00 | 0.00 | 2.85 | 0.00 | - | 2 | 2 | 53.52% |
| JNK250117P00060000 | 2023-11-13 10:40AM EDT | 60.00 | 0.26 | 0.00 | 0.45 | 0.00 | - | 2 | 20 | 35.23% |
| JNK250117P00065000 | 2023-11-27 12:32PM EDT | 65.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 10 | 12 | 38.93% |
| JNK250117P00070000 | 2024-05-28 2:01PM EDT | 70.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 5 | 24 | 22.90% |
| JNK250117P00075000 | 2024-06-05 12:56PM EDT | 75.00 | 0.10 | 0.00 | 0.35 | -0.39 | -79.59% | 11 | 19 | 19.09% |
| JNK250117P00080000 | 2024-03-18 12:52PM EDT | 80.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 1 | 186 | 16.91% |
| JNK250117P00081000 | 2023-08-02 9:30AM EDT | 81.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| JNK250117P00082000 | 2023-11-20 10:39AM EDT | 82.00 | 1.70 | 0.60 | 1.40 | 0.00 | - | 1 | 5 | 19.91% |
| JNK250117P00083000 | 2024-04-24 9:38AM EDT | 83.00 | 0.71 | 0.15 | 0.85 | 0.00 | - | 40 | 48 | 15.69% |
| JNK250117P00084000 | 2024-01-18 10:30AM EDT | 84.00 | 1.35 | 0.60 | 1.25 | 0.00 | - | 1 | 5 | 16.90% |
| JNK250117P00085000 | 2024-06-03 2:09PM EDT | 85.00 | 0.52 | 0.25 | 1.35 | 0.00 | - | 1 | 14 | 16.29% |
| JNK250117P00086000 | 2024-03-11 3:31PM EDT | 86.00 | 1.00 | 0.55 | 1.05 | 0.00 | - | 1 | 10 | 13.68% |
| JNK250117P00087000 | 2024-01-18 10:30AM EDT | 87.00 | 1.85 | 0.15 | 1.70 | 0.00 | - | 2 | 3 | 15.59% |
| JNK250117P00088000 | 2024-06-04 3:46PM EDT | 88.00 | 0.75 | 0.45 | 0.75 | 0.00 | - | 5 | 33 | 10.04% |
| JNK250117P00089000 | 2024-04-24 9:38AM EDT | 89.00 | 1.61 | 0.70 | 1.60 | 0.00 | - | 40 | 256 | 12.75% |
| JNK250117P00090000 | 2024-06-05 9:46AM EDT | 90.00 | 0.95 | 0.75 | 1.05 | -0.08 | -7.77% | 3 | 223 | 9.26% |
| JNK250117P00092000 | 2024-05-29 2:44PM EDT | 92.00 | 2.20 | 0.80 | 1.60 | 0.00 | - | 1 | 17 | 8.91% |
| JNK250117P00093000 | 2024-06-05 11:33AM EDT | 93.00 | 1.70 | 1.40 | 2.45 | -1.40 | -45.16% | 1 | 36 | 10.46% |
| JNK250117P00094000 | 2024-03-22 11:06AM EDT | 94.00 | 3.60 | 2.10 | 5.30 | 0.00 | - | 1 | 102 | 18.50% |
| JNK250117P00095000 | 2024-04-24 9:34AM EDT | 95.00 | 3.10 | 1.10 | 5.00 | 0.00 | - | 1 | 10 | 15.69% |
| JNK250117P00096000 | 2024-05-16 2:56PM EDT | 96.00 | 3.35 | 2.40 | 5.10 | 0.00 | - | 2 | 2 | 14.12% |
| JNK250117P00097000 | 2023-10-16 9:30AM EDT | 97.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| JNK250117P00098000 | 2024-03-07 12:51PM EDT | 98.00 | 5.89 | 3.90 | 8.20 | 0.00 | - | 5 | 537 | 20.55% |
| JNK250117P00099000 | 2023-11-09 12:38PM EDT | 99.00 | 11.12 | 7.60 | 10.70 | 0.00 | - | 65 | 65 | 26.92% |
| JNK250117P00100000 | 2024-03-20 1:21PM EDT | 100.00 | 7.20 | 6.50 | 10.50 | 0.00 | - | 5 | 6 | 24.04% |
| JNK250117P00101000 | 2023-12-22 10:30AM EDT | 101.00 | 8.90 | 7.00 | 11.90 | 0.00 | - | 1 | 1 | 26.59% |
| JNK250117P00102000 | 2023-12-22 10:30AM EDT | 102.00 | 9.80 | 7.60 | 12.50 | 0.00 | - | 1 | 1 | 26.33% |
| JNK250117P00103000 | 2023-10-11 12:16PM EDT | 103.00 | 15.50 | 12.30 | 16.50 | 0.00 | - | 55 | 55 | 37.76% |
| JNK250117P00104000 | 2024-04-11 3:53PM EDT | 104.00 | 11.75 | 9.00 | 12.90 | 0.00 | - | 1 | 530 | 22.66% |
| JNK250117P00105000 | 2023-12-19 12:16PM EDT | 105.00 | 12.10 | 10.50 | 15.50 | 0.00 | - | 1 | 66 | 29.49% |
| JNK250117P00107000 | 2024-02-01 2:12PM EDT | 107.00 | 14.00 | 12.00 | 17.00 | 0.00 | - | 1 | 2 | 29.63% |
| JNK250117P00110000 | 2023-12-19 12:14PM EDT | 110.00 | 16.80 | 15.50 | 20.50 | 0.00 | - | - | 1 | 34.22% |
| JNK250117P00115000 | 2023-12-19 12:12PM EDT | 115.00 | 21.60 | 20.00 | 25.00 | 0.00 | - | - | 1 | 36.52% |
| JNK250117P00120000 | 2023-02-02 2:35PM EDT | 120.00 | 27.00 | 26.50 | 31.50 | 0.00 | - | 2 | 0 | 46.15% |
| JNK250117P00125000 | 2023-02-02 2:35PM EDT | 125.00 | 31.90 | 31.50 | 36.50 | 0.00 | - | 1 | 0 | 49.77% |
| JNK250117P00140000 | 2024-05-08 1:40PM EDT | 140.00 | 45.99 | 43.80 | 48.10 | 0.00 | - | - | 1 | 43.69% |
© 2024 Yahoo. Todos los derechos reservados.