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 comprapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240703C00537000 | 2024-06-28 3:43PM EDT | 537.00 | 8.75 | 8.55 | 8.72 | -1.82 | -17.22% | 25 | 79 | 16.43% |
| SPY240703C00538000 | 2024-06-28 3:57PM EDT | 538.00 | 7.10 | 7.64 | 7.80 | -2.25 | -24.06% | 27 | 42 | 15.56% |
| SPY240703C00539000 | 2024-06-28 3:23PM EDT | 539.00 | 6.59 | 6.75 | 6.90 | -1.89 | -22.29% | 18 | 78 | 14.72% |
| SPY240703C00540000 | 2024-06-28 4:04PM EDT | 540.00 | 5.60 | 5.89 | 6.03 | -2.01 | -26.41% | 444 | 459 | 13.93% |
| SPY240703C00541000 | 2024-06-28 4:07PM EDT | 541.00 | 4.85 | 5.07 | 5.19 | -1.89 | -28.04% | 161 | 602 | 13.16% |
| SPY240703C00542000 | 2024-06-28 4:14PM EDT | 542.00 | 4.37 | 4.29 | 4.39 | -1.64 | -27.29% | 366 | 707 | 12.45% |
| SPY240703C00543000 | 2024-06-28 4:09PM EDT | 543.00 | 3.65 | 3.57 | 3.64 | -1.60 | -30.48% | 1,172 | 1,016 | 11.78% |
| SPY240703C00544000 | 2024-06-28 4:12PM EDT | 544.00 | 2.87 | 2.90 | 2.96 | -1.63 | -36.22% | 3,679 | 1,031 | 11.21% |
| SPY240703C00545000 | 2024-06-28 4:14PM EDT | 545.00 | 2.32 | 2.30 | 2.34 | -1.43 | -38.13% | 9,281 | 1,881 | 10.66% |
| SPY240703C00546000 | 2024-06-28 4:14PM EDT | 546.00 | 1.80 | 1.77 | 1.81 | -1.37 | -43.22% | 13,248 | 1,702 | 10.23% |
| SPY240703C00547000 | 2024-06-28 4:12PM EDT | 547.00 | 1.37 | 1.33 | 1.34 | -1.23 | -47.31% | 11,293 | 1,707 | 9.76% |
| SPY240703C00548000 | 2024-06-28 4:14PM EDT | 548.00 | 0.97 | 0.96 | 0.98 | -1.12 | -53.59% | 28,097 | 2,664 | 9.46% |
| SPY240703C00549000 | 2024-06-28 4:14PM EDT | 549.00 | 0.68 | 0.66 | 0.69 | -0.97 | -58.79% | 14,556 | 1,902 | 9.18% |
| SPY240703C00550000 | 2024-06-28 4:14PM EDT | 550.00 | 0.46 | 0.45 | 0.46 | -0.81 | -63.78% | 18,288 | 3,026 | 8.89% |
| SPY240703C00551000 | 2024-06-28 4:14PM EDT | 551.00 | 0.29 | 0.28 | 0.29 | -0.66 | -69.47% | 7,273 | 1,141 | 8.59% |
| SPY240703C00552000 | 2024-06-28 4:14PM EDT | 552.00 | 0.18 | 0.17 | 0.18 | -0.51 | -73.91% | 7,487 | 1,798 | 8.40% |
| SPY240703C00553000 | 2024-06-28 4:13PM EDT | 553.00 | 0.10 | 0.10 | 0.11 | -0.36 | -78.26% | 5,002 | 1,622 | 8.30% |
| SPY240703C00554000 | 2024-06-28 4:14PM EDT | 554.00 | 0.05 | 0.05 | 0.06 | -0.26 | -83.87% | 3,428 | 2,305 | 8.08% |
| SPY240703C00555000 | 2024-06-28 4:14PM EDT | 555.00 | 0.03 | 0.03 | 0.04 | -0.17 | -85.00% | 5,387 | 1,349 | 8.20% |
| SPY240703C00556000 | 2024-06-28 4:12PM EDT | 556.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 4,149 | 3,200 | 8.50% |
| SPY240703C00557000 | 2024-06-28 4:09PM EDT | 557.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 1,426 | 4,063 | 8.59% |
Opciones de ventapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240703P00537000 | 2024-06-28 4:14PM EDT | 537.00 | 0.28 | 0.26 | 0.27 | +0.05 | +21.74% | 2,106 | 3,467 | 8.94% |
| SPY240703P00538000 | 2024-06-28 4:13PM EDT | 538.00 | 0.35 | 0.34 | 0.36 | +0.05 | +16.67% | 2,217 | 1,938 | 8.72% |
| SPY240703P00539000 | 2024-06-28 4:14PM EDT | 539.00 | 0.46 | 0.45 | 0.46 | +0.08 | +21.05% | 3,566 | 1,007 | 8.40% |
| SPY240703P00540000 | 2024-06-28 4:14PM EDT | 540.00 | 0.59 | 0.58 | 0.60 | +0.10 | +20.41% | 8,218 | 1,977 | 8.13% |
| SPY240703P00541000 | 2024-06-28 4:13PM EDT | 541.00 | 0.74 | 0.75 | 0.77 | +0.10 | +15.63% | 6,393 | 2,142 | 7.80% |
| SPY240703P00542000 | 2024-06-28 4:14PM EDT | 542.00 | 0.97 | 0.96 | 0.99 | +0.16 | +19.75% | 7,565 | 4,841 | 7.48% |
| SPY240703P00543000 | 2024-06-28 4:14PM EDT | 543.00 | 1.26 | 1.23 | 1.26 | +0.23 | +22.33% | 7,469 | 2,846 | 7.11% |
| SPY240703P00544000 | 2024-06-28 4:14PM EDT | 544.00 | 1.61 | 1.56 | 1.59 | +0.32 | +24.81% | 5,791 | 2,208 | 6.68% |
| SPY240703P00545000 | 2024-06-28 4:14PM EDT | 545.00 | 1.96 | 1.97 | 2.00 | +0.31 | +18.79% | 13,266 | 3,216 | 6.21% |
| SPY240703P00546000 | 2024-06-28 4:14PM EDT | 546.00 | 2.51 | 2.44 | 2.49 | +0.49 | +24.26% | 9,884 | 1,861 | 5.60% |
| SPY240703P00547000 | 2024-06-28 4:14PM EDT | 547.00 | 3.01 | 2.99 | 3.07 | +0.57 | +23.36% | 7,995 | 1,333 | 4.73% |
| SPY240703P00548000 | 2024-06-28 4:10PM EDT | 548.00 | 3.69 | 3.63 | 3.74 | +0.75 | +25.51% | 5,600 | 534 | 0.00% |
| SPY240703P00549000 | 2024-06-28 4:04PM EDT | 549.00 | 4.75 | 4.35 | 4.48 | +1.24 | +35.33% | 5,173 | 346 | 0.00% |
| SPY240703P00550000 | 2024-06-28 4:09PM EDT | 550.00 | 5.15 | 5.14 | 5.29 | +1.05 | +25.61% | 3,065 | 146 | 0.00% |
| SPY240703P00551000 | 2024-06-28 4:05PM EDT | 551.00 | 6.40 | 6.00 | 6.17 | +1.46 | +29.55% | 3,522 | 73 | 0.00% |
| SPY240703P00552000 | 2024-06-28 12:43PM EDT | 552.00 | 7.26 | 6.70 | 7.31 | +1.55 | +27.15% | 380 | 140 | 0.00% |
| SPY240703P00553000 | 2024-06-28 1:15PM EDT | 553.00 | 6.32 | 7.68 | 8.28 | -0.89 | -12.34% | 58 | 4 | 0.00% |
| SPY240703P00554000 | 2024-06-28 3:26PM EDT | 554.00 | 9.22 | 8.67 | 9.28 | +0.02 | +0.22% | 245 | 15 | 0.00% |
| SPY240703P00555000 | 2024-06-28 3:14PM EDT | 555.00 | 10.29 | 9.67 | 10.29 | +0.84 | +8.89% | 124 | 48 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.