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 comprapor2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240702C00533000 | 2024-06-20 3:59PM EDT | 533.00 | 12.39 | 12.18 | 12.37 | -1.70 | -12.07% | 6 | 100 | 21.42% |
| SPY240702C00535000 | 2024-06-28 3:29PM EDT | 535.00 | 10.08 | 10.21 | 10.40 | -1.39 | -12.12% | 13 | 162 | 19.12% |
| SPY240702C00536000 | 2024-06-28 4:14PM EDT | 536.00 | 9.24 | 9.24 | 9.42 | -0.92 | -9.06% | 72 | 59 | 17.96% |
| SPY240702C00537000 | 2024-06-28 4:01PM EDT | 537.00 | 7.86 | 8.29 | 8.47 | -1.44 | -15.48% | 7 | 113 | 16.93% |
| SPY240702C00538000 | 2024-06-28 2:46PM EDT | 538.00 | 5.93 | 7.36 | 7.52 | -3.17 | -34.84% | 19 | 43 | 15.86% |
| SPY240702C00539000 | 2024-06-28 3:58PM EDT | 539.00 | 5.99 | 6.45 | 6.61 | -1.49 | -19.92% | 13 | 182 | 14.93% |
| SPY240702C00540000 | 2024-06-28 4:09PM EDT | 540.00 | 5.63 | 5.57 | 5.72 | -1.58 | -21.91% | 373 | 568 | 14.01% |
| SPY240702C00541000 | 2024-06-28 4:14PM EDT | 541.00 | 4.71 | 4.73 | 4.86 | -1.66 | -26.06% | 219 | 407 | 13.14% |
| SPY240702C00542000 | 2024-06-28 4:09PM EDT | 542.00 | 3.99 | 3.94 | 4.04 | -1.04 | -20.68% | 212 | 1,290 | 12.31% |
| SPY240702C00543000 | 2024-06-28 4:11PM EDT | 543.00 | 3.25 | 3.21 | 3.27 | -1.58 | -32.71% | 1,662 | 687 | 11.51% |
| SPY240702C00544000 | 2024-06-28 4:14PM EDT | 544.00 | 2.52 | 2.54 | 2.59 | -1.63 | -39.28% | 6,148 | 1,931 | 10.90% |
| SPY240702C00545000 | 2024-06-28 4:14PM EDT | 545.00 | 1.94 | 1.94 | 1.97 | -1.47 | -43.11% | 15,095 | 2,691 | 10.29% |
| SPY240702C00546000 | 2024-06-28 4:13PM EDT | 546.00 | 1.45 | 1.43 | 1.46 | -1.38 | -48.76% | 18,175 | 4,766 | 9.83% |
| SPY240702C00547000 | 2024-06-28 4:14PM EDT | 547.00 | 1.03 | 1.01 | 1.02 | -1.23 | -54.42% | 20,615 | 2,306 | 9.34% |
| SPY240702C00548000 | 2024-06-28 4:14PM EDT | 548.00 | 0.70 | 0.68 | 0.70 | -1.08 | -60.67% | 19,206 | 1,845 | 9.03% |
| SPY240702C00549000 | 2024-06-28 4:14PM EDT | 549.00 | 0.44 | 0.44 | 0.45 | -0.93 | -67.88% | 15,779 | 2,392 | 8.72% |
| SPY240702C00550000 | 2024-06-28 4:14PM EDT | 550.00 | 0.27 | 0.26 | 0.28 | -0.74 | -73.27% | 24,399 | 2,437 | 8.50% |
| SPY240702C00551000 | 2024-06-28 4:14PM EDT | 551.00 | 0.15 | 0.15 | 0.16 | -0.59 | -79.73% | 8,166 | 2,305 | 8.23% |
| SPY240702C00552000 | 2024-06-28 4:14PM EDT | 552.00 | 0.08 | 0.08 | 0.09 | -0.43 | -84.31% | 8,722 | 736 | 8.11% |
| SPY240702C00553000 | 2024-06-28 4:14PM EDT | 553.00 | 0.05 | 0.04 | 0.05 | -0.28 | -84.85% | 4,894 | 2,179 | 8.01% |
Opciones de ventapor2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240702P00533000 | 2024-06-28 4:06PM EDT | 533.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 2,647 | 1,256 | 10.84% |
| SPY240702P00534000 | 2024-06-28 3:57PM EDT | 534.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 418 | 3,405 | 10.45% |
| SPY240702P00535000 | 2024-06-28 4:10PM EDT | 535.00 | 0.10 | 0.11 | 0.12 | 0.00 | - | 1,478 | 7,926 | 9.96% |
| SPY240702P00536000 | 2024-06-28 4:14PM EDT | 536.00 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 1,536 | 1,001 | 9.40% |
| SPY240702P00537000 | 2024-06-28 4:10PM EDT | 537.00 | 0.18 | 0.18 | 0.19 | +0.02 | +12.50% | 1,236 | 976 | 9.13% |
| SPY240702P00538000 | 2024-06-28 4:14PM EDT | 538.00 | 0.26 | 0.24 | 0.25 | +0.04 | +18.18% | 2,019 | 1,840 | 8.77% |
| SPY240702P00539000 | 2024-06-28 4:14PM EDT | 539.00 | 0.34 | 0.32 | 0.34 | +0.06 | +21.43% | 2,799 | 935 | 8.48% |
| SPY240702P00540000 | 2024-06-28 4:14PM EDT | 540.00 | 0.45 | 0.44 | 0.46 | +0.06 | +15.38% | 6,684 | 2,077 | 8.19% |
| SPY240702P00541000 | 2024-06-28 4:14PM EDT | 541.00 | 0.62 | 0.59 | 0.61 | +0.09 | +16.98% | 5,725 | 1,246 | 7.83% |
| SPY240702P00542000 | 2024-06-28 4:12PM EDT | 542.00 | 0.78 | 0.78 | 0.81 | +0.11 | +16.42% | 9,315 | 3,943 | 7.47% |
| SPY240702P00543000 | 2024-06-28 4:14PM EDT | 543.00 | 1.06 | 1.03 | 1.06 | +0.19 | +21.84% | 10,659 | 3,489 | 7.03% |
| SPY240702P00544000 | 2024-06-28 4:14PM EDT | 544.00 | 1.38 | 1.35 | 1.38 | +0.24 | +21.05% | 12,373 | 3,516 | 6.54% |
| SPY240702P00545000 | 2024-06-28 4:14PM EDT | 545.00 | 1.81 | 1.75 | 1.78 | +0.37 | +25.69% | 18,528 | 5,988 | 5.96% |
| SPY240702P00546000 | 2024-06-28 4:14PM EDT | 546.00 | 2.22 | 2.24 | 2.28 | +0.37 | +20.00% | 16,968 | 2,475 | 5.20% |
| SPY240702P00547000 | 2024-06-28 4:14PM EDT | 547.00 | 2.82 | 2.80 | 2.88 | +0.53 | +23.14% | 19,436 | 1,710 | 3.79% |
| SPY240702P00548000 | 2024-06-28 4:14PM EDT | 548.00 | 3.55 | 3.47 | 3.58 | +0.74 | +26.33% | 12,177 | 536 | 0.00% |
| SPY240702P00549000 | 2024-06-28 4:14PM EDT | 549.00 | 4.36 | 4.22 | 4.35 | +0.84 | +23.86% | 8,916 | 682 | 0.00% |
| SPY240702P00550000 | 2024-06-28 4:04PM EDT | 550.00 | 5.46 | 5.04 | 5.20 | +1.35 | +32.85% | 4,456 | 129 | 0.00% |
| SPY240702P00551000 | 2024-06-28 4:07PM EDT | 551.00 | 6.30 | 5.93 | 6.12 | +0.86 | +15.81% | 563 | 46 | 0.00% |
| SPY240702P00552000 | 2024-06-28 4:09PM EDT | 552.00 | 7.09 | 6.68 | 7.30 | +1.44 | +25.49% | 122 | 79 | 0.00% |
| SPY240702P00553000 | 2024-06-28 3:37PM EDT | 553.00 | 8.71 | 7.66 | 8.29 | +0.41 | +4.94% | 270 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.