SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor1 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240701C00490000 | 2024-06-24 1:52PM EDT | 490.00 | 54.59 | 54.78 | 55.44 | 0.00 | - | 1 | 2 | 74.27% |
| SPY240701C00510000 | 2024-06-28 9:41AM EDT | 510.00 | 39.67 | 34.88 | 35.39 | +4.37 | +12.38% | 7 | 1 | 51.42% |
| SPY240701C00520000 | 2024-06-28 12:52PM EDT | 520.00 | 26.19 | 24.80 | 25.46 | -0.16 | -0.61% | 16 | 36 | 42.97% |
| SPY240701C00530000 | 2024-06-28 3:40PM EDT | 530.00 | 15.31 | 14.80 | 15.46 | -0.42 | -2.67% | 198 | 50 | 29.66% |
| SPY240701C00531000 | 2024-06-28 12:14PM EDT | 531.00 | 15.79 | 13.83 | 14.43 | +1.87 | +13.43% | 226 | 50 | 28.03% |
| SPY240701C00532000 | 2024-06-28 3:52PM EDT | 532.00 | 13.14 | 12.82 | 13.42 | -1.61 | -10.92% | 6 | 15 | 26.54% |
| SPY240701C00533000 | 2024-06-28 3:44PM EDT | 533.00 | 11.32 | 11.88 | 12.38 | -1.13 | -9.08% | 40 | 6 | 24.81% |
| SPY240701C00534000 | 2024-06-28 4:13PM EDT | 534.00 | 11.20 | 10.82 | 11.47 | -0.92 | -7.59% | 373 | 15 | 24.06% |
| SPY240701C00535000 | 2024-06-28 4:13PM EDT | 535.00 | 10.25 | 10.06 | 10.24 | -0.36 | -3.39% | 443 | 49 | 20.87% |
| SPY240701C00536000 | 2024-06-28 3:47PM EDT | 536.00 | 9.40 | 9.07 | 9.25 | -1.29 | -12.07% | 54 | 208 | 19.51% |
| SPY240701C00537000 | 2024-06-28 4:08PM EDT | 537.00 | 8.03 | 8.09 | 8.27 | -1.01 | -11.17% | 66 | 118 | 18.16% |
| SPY240701C00538000 | 2024-06-28 4:02PM EDT | 538.00 | 6.77 | 7.12 | 7.30 | -1.46 | -17.74% | 746 | 44 | 16.85% |
| SPY240701C00539000 | 2024-06-28 4:06PM EDT | 539.00 | 5.86 | 6.17 | 6.34 | -1.54 | -20.81% | 204 | 662 | 15.54% |
| SPY240701C00540000 | 2024-06-28 4:14PM EDT | 540.00 | 5.29 | 5.24 | 5.40 | -1.90 | -26.43% | 659 | 2,667 | 14.27% |
| SPY240701C00541000 | 2024-06-28 4:12PM EDT | 541.00 | 4.50 | 4.36 | 4.50 | -1.77 | -28.23% | 516 | 2,455 | 13.12% |
| SPY240701C00542000 | 2024-06-28 4:14PM EDT | 542.00 | 3.54 | 3.52 | 3.64 | -1.76 | -33.21% | 1,760 | 2,204 | 12.05% |
| SPY240701C00543000 | 2024-06-28 4:14PM EDT | 543.00 | 2.74 | 2.75 | 2.80 | -1.84 | -40.17% | 5,523 | 3,011 | 10.85% |
| SPY240701C00544000 | 2024-06-28 4:14PM EDT | 544.00 | 2.05 | 2.04 | 2.06 | -1.71 | -45.48% | 22,236 | 3,417 | 9.90% |
| SPY240701C00545000 | 2024-06-28 4:14PM EDT | 545.00 | 1.46 | 1.44 | 1.46 | -1.65 | -53.05% | 72,916 | 4,508 | 9.25% |
| SPY240701C00546000 | 2024-06-28 4:14PM EDT | 546.00 | 0.96 | 0.94 | 0.95 | -1.47 | -60.49% | 88,049 | 3,676 | 8.58% |
| SPY240701C00547000 | 2024-06-28 4:14PM EDT | 547.00 | 0.57 | 0.57 | 0.58 | -1.31 | -69.68% | 106,005 | 3,492 | 8.11% |
| SPY240701C00548000 | 2024-06-28 4:14PM EDT | 548.00 | 0.32 | 0.32 | 0.33 | -1.09 | -77.30% | 99,783 | 4,064 | 7.76% |
| SPY240701C00549000 | 2024-06-28 4:14PM EDT | 549.00 | 0.18 | 0.17 | 0.18 | -0.85 | -82.52% | 82,628 | 3,709 | 7.57% |
| SPY240701C00550000 | 2024-06-28 4:14PM EDT | 550.00 | 0.08 | 0.08 | 0.09 | -0.62 | -88.57% | 108,325 | 5,947 | 7.37% |
| SPY240701C00551000 | 2024-06-28 4:14PM EDT | 551.00 | 0.03 | 0.03 | 0.04 | -0.44 | -93.62% | 42,217 | 3,514 | 7.23% |
| SPY240701C00560000 | 2024-06-28 3:30PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 568 | 5,971 | 12.31% |
| SPY240701C00570000 | 2024-06-28 3:35PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 1,496 | 18.75% |
| SPY240701C00580000 | 2024-06-28 11:25AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 600 | 25.00% |
| SPY240701C00590000 | 2024-06-25 1:01PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 31.25% |
Opciones de ventapor1 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240701P00490000 | 2024-06-25 3:21PM EDT | 490.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,372 | 39.84% |
| SPY240701P00500000 | 2024-06-28 4:04PM EDT | 500.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,047 | 2,172 | 35.16% |
| SPY240701P00510000 | 2024-06-28 3:35PM EDT | 510.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,473 | 1,437 | 27.74% |
| SPY240701P00520000 | 2024-06-28 4:13PM EDT | 520.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 616 | 2,152 | 20.12% |
| SPY240701P00530000 | 2024-06-28 4:12PM EDT | 530.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,840 | 3,973 | 13.77% |
| SPY240701P00531000 | 2024-06-28 3:56PM EDT | 531.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 3,855 | 3,108 | 12.89% |
| SPY240701P00532000 | 2024-06-28 4:14PM EDT | 532.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5,390 | 2,115 | 12.01% |
| SPY240701P00533000 | 2024-06-28 4:14PM EDT | 533.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2,516 | 2,554 | 11.57% |
| SPY240701P00534000 | 2024-06-28 4:14PM EDT | 534.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1,092 | 4,181 | 10.69% |
| SPY240701P00535000 | 2024-06-28 4:14PM EDT | 535.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 3,064 | 5,062 | 10.11% |
| SPY240701P00536000 | 2024-06-28 4:13PM EDT | 536.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 2,683 | 4,017 | 9.42% |
| SPY240701P00537000 | 2024-06-28 4:14PM EDT | 537.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 6,850 | 3,098 | 8.94% |
| SPY240701P00538000 | 2024-06-28 4:14PM EDT | 538.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 9,916 | 3,131 | 8.25% |
| SPY240701P00539000 | 2024-06-28 4:14PM EDT | 539.00 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 19,877 | 3,096 | 7.91% |
| SPY240701P00540000 | 2024-06-28 4:14PM EDT | 540.00 | 0.24 | 0.23 | 0.24 | -0.01 | -4.00% | 69,391 | 7,014 | 7.59% |
| SPY240701P00541000 | 2024-06-28 4:14PM EDT | 541.00 | 0.34 | 0.33 | 0.34 | -0.01 | -2.86% | 27,030 | 4,585 | 7.13% |
| SPY240701P00542000 | 2024-06-28 4:14PM EDT | 542.00 | 0.49 | 0.48 | 0.50 | +0.01 | +2.08% | 32,430 | 5,121 | 6.74% |
| SPY240701P00543000 | 2024-06-28 4:14PM EDT | 543.00 | 0.69 | 0.68 | 0.70 | +0.04 | +6.15% | 40,983 | 5,907 | 6.18% |
| SPY240701P00544000 | 2024-06-28 4:14PM EDT | 544.00 | 0.97 | 0.96 | 0.98 | +0.07 | +7.78% | 67,402 | 4,753 | 5.52% |
| SPY240701P00545000 | 2024-06-28 4:14PM EDT | 545.00 | 1.34 | 1.33 | 1.35 | +0.16 | +13.56% | 85,346 | 4,749 | 4.60% |
| SPY240701P00546000 | 2024-06-28 4:14PM EDT | 546.00 | 1.89 | 1.83 | 1.88 | +0.31 | +19.62% | 73,274 | 4,184 | 3.17% |
| SPY240701P00547000 | 2024-06-28 4:14PM EDT | 547.00 | 2.59 | 2.44 | 2.53 | +0.60 | +30.15% | 70,254 | 3,173 | 0.00% |
| SPY240701P00548000 | 2024-06-28 4:14PM EDT | 548.00 | 3.31 | 3.17 | 3.30 | +0.81 | +32.40% | 48,135 | 1,280 | 0.00% |
| SPY240701P00549000 | 2024-06-28 4:10PM EDT | 549.00 | 4.07 | 4.00 | 4.16 | +0.42 | +11.51% | 34,971 | 568 | 0.00% |
| SPY240701P00550000 | 2024-06-28 4:13PM EDT | 550.00 | 4.99 | 4.67 | 5.33 | +1.19 | +31.32% | 18,128 | 498 | 0.00% |
| SPY240701P00551000 | 2024-06-28 4:05PM EDT | 551.00 | 6.36 | 5.66 | 6.30 | +0.36 | +6.00% | 3,070 | 157 | 0.00% |
| SPY240701P00560000 | 2024-06-28 11:37AM EDT | 560.00 | 12.20 | 14.65 | 15.30 | -3.66 | -23.08% | 2 | 0 | 0.00% |
| SPY240701P00570000 | 2024-06-27 2:51PM EDT | 570.00 | 24.45 | 24.65 | 25.30 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240701P00580000 | 2024-06-25 3:52PM EDT | 580.00 | 35.50 | 34.65 | 35.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240701P00590000 | 2024-06-26 3:36PM EDT | 590.00 | 45.20 | 44.65 | 45.30 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.