U.S. markets open in 4 hours 20 minutes
F S&P 500
5,569.50 +0.75 (+0.01%) F Dow Jones
39,727.00 +39.00 (+0.10%) F Nasdaq
20,266.25 +11.00 (+0.05%) E-mini Russell 2000 Index Futur
2,055.90 +0.90 (+0.04%) Petróleo
82.97 +0.16 (+0.19%) Oro
2,353.90 +20.50 (+0.88%)
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
Antes de la apertura del mercado:
Opciones de comprapor8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240708C00400000 | 2024-06-27 3:58PM EDT | 400.00 | 146.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240708C00450000 | 2024-07-01 1:24PM EDT | 450.00 | 95.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240708C00470000 | 2024-07-01 3:16PM EDT | 470.00 | 75.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240708C00481000 | 2024-06-28 12:02PM EDT | 481.00 | 67.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240708C00505000 | 2024-06-27 10:14AM EDT | 505.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240708C00510000 | 2024-06-27 2:54PM EDT | 510.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240708C00520000 | 2024-07-02 10:51AM EDT | 520.00 | 26.26 | 0.00 | 0.00 | +0.96 | +3.79% | 2 | 0 | 0.00% |
| SPY240708C00529000 | 2024-06-26 10:44AM EDT | 529.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240708C00530000 | 2024-07-01 10:17AM EDT | 530.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240708C00532000 | 2024-06-25 4:13PM EDT | 532.00 | 14.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240708C00533000 | 2024-07-01 11:41AM EDT | 533.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240708C00534000 | 2024-07-01 1:44PM EDT | 534.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240708C00535000 | 2024-07-02 4:13PM EDT | 535.00 | 14.20 | 0.00 | 0.00 | +3.28 | +30.04% | 31 | 0 | 0.00% |
| SPY240708C00536000 | 2024-07-02 2:11PM EDT | 536.00 | 12.19 | 0.00 | 0.00 | +2.37 | +24.13% | 41 | 0 | 0.00% |
| SPY240708C00537000 | 2024-07-02 3:33PM EDT | 537.00 | 11.69 | 0.00 | 0.00 | +2.90 | +32.99% | 21 | 0 | 0.00% |
| SPY240708C00538000 | 2024-07-02 3:34PM EDT | 538.00 | 10.75 | 0.00 | 0.00 | +2.44 | +29.36% | 17 | 0 | 0.00% |
| SPY240708C00539000 | 2024-07-02 3:19PM EDT | 539.00 | 9.39 | 0.00 | 0.00 | +3.23 | +52.44% | 50 | 0 | 0.00% |
| SPY240708C00540000 | 2024-07-02 4:05PM EDT | 540.00 | 9.17 | 0.00 | 0.00 | +2.55 | +38.52% | 108 | 0 | 0.00% |
| SPY240708C00541000 | 2024-07-02 3:48PM EDT | 541.00 | 7.96 | 0.00 | 0.00 | +2.21 | +38.43% | 97 | 0 | 0.00% |
| SPY240708C00542000 | 2024-07-02 3:59PM EDT | 542.00 | 7.55 | 0.00 | 0.00 | +2.67 | +54.71% | 404 | 0 | 0.00% |
| SPY240708C00543000 | 2024-07-02 4:01PM EDT | 543.00 | 6.42 | 0.00 | 0.00 | +2.17 | +51.06% | 916 | 0 | 0.00% |
| SPY240708C00544000 | 2024-07-02 4:02PM EDT | 544.00 | 5.59 | 0.00 | 0.00 | +2.02 | +56.58% | 3,100 | 0 | 0.00% |
| SPY240708C00545000 | 2024-07-02 4:05PM EDT | 545.00 | 4.75 | 0.00 | 0.00 | +1.93 | +68.44% | 3,602 | 0 | 0.00% |
| SPY240708C00546000 | 2024-07-02 4:14PM EDT | 546.00 | 4.07 | 0.00 | 0.00 | +1.77 | +76.96% | 7,026 | 0 | 0.00% |
| SPY240708C00547000 | 2024-07-02 4:13PM EDT | 547.00 | 3.34 | 0.00 | 0.00 | +1.55 | +86.59% | 4,555 | 0 | 0.00% |
| SPY240708C00548000 | 2024-07-02 4:13PM EDT | 548.00 | 2.70 | 0.00 | 0.00 | +1.33 | +97.08% | 6,385 | 0 | 0.00% |
| SPY240708C00549000 | 2024-07-02 4:14PM EDT | 549.00 | 2.15 | 0.00 | 0.00 | +1.10 | +104.76% | 3,664 | 0 | 0.00% |
| SPY240708C00550000 | 2024-07-02 4:13PM EDT | 550.00 | 1.60 | 0.00 | 0.00 | +0.83 | +107.79% | 15,012 | 0 | 0.39% |
| SPY240708C00551000 | 2024-07-02 4:14PM EDT | 551.00 | 1.16 | 0.00 | 0.00 | +0.62 | +114.81% | 3,318 | 0 | 0.78% |
| SPY240708C00552000 | 2024-07-02 4:14PM EDT | 552.00 | 0.84 | 0.00 | 0.00 | +0.44 | +110.00% | 2,925 | 0 | 0.78% |
| SPY240708C00553000 | 2024-07-02 4:14PM EDT | 553.00 | 0.57 | 0.00 | 0.00 | +0.33 | +137.50% | 4,246 | 0 | 1.56% |
| SPY240708C00554000 | 2024-07-02 4:14PM EDT | 554.00 | 0.36 | 0.00 | 0.00 | +0.20 | +125.00% | 1,574 | 0 | 1.56% |
| SPY240708C00555000 | 2024-07-02 4:13PM EDT | 555.00 | 0.22 | 0.00 | 0.00 | +0.12 | +120.00% | 3,387 | 0 | 1.56% |
| SPY240708C00556000 | 2024-07-02 4:14PM EDT | 556.00 | 0.13 | 0.00 | 0.00 | +0.08 | +160.00% | 561 | 0 | 3.13% |
| SPY240708C00557000 | 2024-07-02 4:11PM EDT | 557.00 | 0.07 | 0.00 | 0.00 | +0.03 | +75.00% | 1,559 | 0 | 3.13% |
| SPY240708C00558000 | 2024-07-02 4:14PM EDT | 558.00 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 798 | 0 | 3.13% |
| SPY240708C00559000 | 2024-07-02 4:10PM EDT | 559.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 50 | 0 | 3.13% |
| SPY240708C00560000 | 2024-07-02 4:14PM EDT | 560.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 3.13% |
| SPY240708C00561000 | 2024-07-02 3:58PM EDT | 561.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| SPY240708C00562000 | 2024-07-02 11:24AM EDT | 562.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY240708C00563000 | 2024-07-01 11:46AM EDT | 563.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| SPY240708C00564000 | 2024-07-02 2:05PM EDT | 564.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| SPY240708C00565000 | 2024-07-02 3:59PM EDT | 565.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 33 | 0 | 6.25% |
| SPY240708C00570000 | 2024-07-02 3:06PM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 6.25% |
| SPY240708C00575000 | 2024-07-02 2:04PM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY240708C00580000 | 2024-06-28 1:22PM EDT | 580.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| SPY240708C00585000 | 2024-07-01 10:51AM EDT | 585.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240708C00590000 | 2024-06-25 2:31PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY240708C00595000 | 2024-06-25 12:42PM EDT | 595.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY240708C00600000 | 2024-06-28 3:28PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240708C00605000 | 2024-06-27 12:49PM EDT | 605.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY240708C00615000 | 2024-06-27 12:51PM EDT | 615.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240708C00620000 | 2024-06-28 2:52PM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapor8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240708P00390000 | 2024-07-02 2:48PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240708P00400000 | 2024-06-26 11:07AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240708P00440000 | 2024-06-27 2:14PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240708P00445000 | 2024-07-01 10:27AM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240708P00450000 | 2024-06-27 11:40AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240708P00455000 | 2024-07-02 9:36AM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240708P00460000 | 2024-07-02 9:43AM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240708P00465000 | 2024-07-02 3:21PM EDT | 465.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 27 | 0 | 25.00% |
| SPY240708P00466000 | 2024-07-02 3:39PM EDT | 466.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 25.00% |
| SPY240708P00469000 | 2024-06-28 12:18PM EDT | 469.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 25.00% |
| SPY240708P00470000 | 2024-07-01 12:43PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SPY240708P00471000 | 2024-06-28 12:04PM EDT | 471.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SPY240708P00473000 | 2024-06-27 10:58AM EDT | 473.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240708P00475000 | 2024-07-01 11:30AM EDT | 475.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 25.00% |
| SPY240708P00476000 | 2024-07-01 12:30PM EDT | 476.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240708P00477000 | 2024-07-01 11:30AM EDT | 477.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 25.00% |
| SPY240708P00478000 | 2024-07-01 11:32AM EDT | 478.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| SPY240708P00479000 | 2024-06-28 3:29PM EDT | 479.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 928 | 0 | 25.00% |
| SPY240708P00481000 | 2024-06-26 11:54AM EDT | 481.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240708P00483000 | 2024-07-01 11:45AM EDT | 483.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 25.00% |
| SPY240708P00484000 | 2024-07-02 9:37AM EDT | 484.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 49 | 0 | 25.00% |
| SPY240708P00485000 | 2024-07-02 11:58AM EDT | 485.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 4 | 0 | 25.00% |
| SPY240708P00486000 | 2024-07-01 12:51PM EDT | 486.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| SPY240708P00488000 | 2024-07-02 9:45AM EDT | 488.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SPY240708P00489000 | 2024-07-02 9:42AM EDT | 489.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SPY240708P00490000 | 2024-07-02 9:41AM EDT | 490.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 69 | 0 | 25.00% |
| SPY240708P00492000 | 2024-07-02 12:32PM EDT | 492.00 | 0.02 | 0.00 | 0.00 | -0.06 | -75.00% | 2 | 0 | 12.50% |
| SPY240708P00496000 | 2024-06-28 2:22PM EDT | 496.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| SPY240708P00497000 | 2024-07-01 3:15PM EDT | 497.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SPY240708P00498000 | 2024-07-01 12:08PM EDT | 498.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| SPY240708P00499000 | 2024-06-27 2:31PM EDT | 499.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY240708P00500000 | 2024-07-02 10:55AM EDT | 500.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 10 | 0 | 12.50% |
| SPY240708P00505000 | 2024-07-02 10:50AM EDT | 505.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 790 | 0 | 12.50% |
| SPY240708P00510000 | 2024-07-02 12:02PM EDT | 510.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY240708P00515000 | 2024-07-02 3:03PM EDT | 515.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 4,123 | 0 | 12.50% |
| SPY240708P00520000 | 2024-07-02 3:37PM EDT | 520.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 170 | 0 | 12.50% |
| SPY240708P00525000 | 2024-07-02 3:18PM EDT | 525.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 38 | 0 | 6.25% |
| SPY240708P00526000 | 2024-07-02 3:49PM EDT | 526.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 1,155 | 0 | 6.25% |
| SPY240708P00527000 | 2024-07-02 4:02PM EDT | 527.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 555 | 0 | 6.25% |
| SPY240708P00528000 | 2024-07-02 4:06PM EDT | 528.00 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 111 | 0 | 6.25% |
| SPY240708P00529000 | 2024-07-02 4:00PM EDT | 529.00 | 0.04 | 0.00 | 0.00 | -0.04 | -50.00% | 631 | 0 | 6.25% |
| SPY240708P00530000 | 2024-07-02 4:05PM EDT | 530.00 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 714 | 0 | 6.25% |
| SPY240708P00531000 | 2024-07-02 4:01PM EDT | 531.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 1,021 | 0 | 6.25% |
| SPY240708P00532000 | 2024-07-02 4:08PM EDT | 532.00 | 0.06 | 0.00 | 0.00 | -0.05 | -45.45% | 403 | 0 | 6.25% |
| SPY240708P00533000 | 2024-07-02 4:06PM EDT | 533.00 | 0.07 | 0.00 | 0.00 | -0.08 | -53.33% | 270 | 0 | 6.25% |
| SPY240708P00534000 | 2024-07-02 4:11PM EDT | 534.00 | 0.07 | 0.00 | 0.00 | -0.11 | -61.11% | 1,809 | 0 | 6.25% |
| SPY240708P00535000 | 2024-07-02 4:14PM EDT | 535.00 | 0.08 | 0.00 | 0.00 | -0.13 | -61.90% | 4,694 | 0 | 6.25% |
| SPY240708P00536000 | 2024-07-02 4:09PM EDT | 536.00 | 0.09 | 0.00 | 0.00 | -0.19 | -67.86% | 808 | 0 | 3.13% |
| SPY240708P00537000 | 2024-07-02 4:11PM EDT | 537.00 | 0.10 | 0.00 | 0.00 | -0.19 | -65.52% | 519 | 0 | 3.13% |
| SPY240708P00538000 | 2024-07-02 4:13PM EDT | 538.00 | 0.13 | 0.00 | 0.00 | -0.28 | -68.29% | 1,219 | 0 | 3.13% |
| SPY240708P00539000 | 2024-07-02 4:01PM EDT | 539.00 | 0.17 | 0.00 | 0.00 | -0.37 | -68.52% | 963 | 0 | 3.13% |
| SPY240708P00540000 | 2024-07-02 4:14PM EDT | 540.00 | 0.19 | 0.00 | 0.00 | -0.50 | -72.46% | 5,674 | 0 | 3.13% |
| SPY240708P00541000 | 2024-07-02 4:06PM EDT | 541.00 | 0.28 | 0.00 | 0.00 | -0.59 | -67.82% | 1,109 | 0 | 3.13% |
| SPY240708P00542000 | 2024-07-02 4:14PM EDT | 542.00 | 0.34 | 0.00 | 0.00 | -0.70 | -67.31% | 4,556 | 0 | 3.13% |
| SPY240708P00543000 | 2024-07-02 4:14PM EDT | 543.00 | 0.43 | 0.00 | 0.00 | -0.86 | -66.67% | 3,360 | 0 | 1.56% |
| SPY240708P00544000 | 2024-07-02 4:14PM EDT | 544.00 | 0.58 | 0.00 | 0.00 | -1.07 | -64.85% | 3,735 | 0 | 1.56% |
| SPY240708P00545000 | 2024-07-02 4:14PM EDT | 545.00 | 0.74 | 0.00 | 0.00 | -1.32 | -64.08% | 9,960 | 0 | 1.56% |
| SPY240708P00546000 | 2024-07-02 4:14PM EDT | 546.00 | 0.95 | 0.00 | 0.00 | -1.53 | -61.69% | 6,860 | 0 | 0.78% |
| SPY240708P00547000 | 2024-07-02 4:14PM EDT | 547.00 | 1.25 | 0.00 | 0.00 | -1.79 | -58.88% | 4,310 | 0 | 0.78% |
| SPY240708P00548000 | 2024-07-02 4:14PM EDT | 548.00 | 1.56 | 0.00 | 0.00 | -2.13 | -57.72% | 2,276 | 0 | 0.39% |
| SPY240708P00549000 | 2024-07-02 4:14PM EDT | 549.00 | 1.96 | 0.00 | 0.00 | -2.31 | -54.10% | 1,638 | 0 | 0.01% |
| SPY240708P00550000 | 2024-07-02 4:13PM EDT | 550.00 | 2.53 | 0.00 | 0.00 | -2.61 | -50.78% | 546 | 0 | 0.00% |
| SPY240708P00551000 | 2024-07-02 3:59PM EDT | 551.00 | 3.06 | 0.00 | 0.00 | -2.84 | -48.14% | 37 | 0 | 0.00% |
| SPY240708P00552000 | 2024-07-02 3:58PM EDT | 552.00 | 3.63 | 0.00 | 0.00 | -3.06 | -45.74% | 23 | 0 | 0.00% |
| SPY240708P00553000 | 2024-07-02 3:59PM EDT | 553.00 | 4.53 | 0.00 | 0.00 | -3.69 | -44.89% | 135 | 0 | 0.00% |
| SPY240708P00554000 | 2024-07-02 3:36PM EDT | 554.00 | 5.86 | 0.00 | 0.00 | -2.85 | -32.72% | 45 | 0 | 0.00% |
| SPY240708P00555000 | 2024-07-02 1:51PM EDT | 555.00 | 7.89 | 0.00 | 0.00 | -2.70 | -25.50% | 7 | 0 | 0.00% |
| SPY240708P00558000 | 2024-07-01 9:30AM EDT | 558.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240708P00560000 | 2024-07-02 2:32PM EDT | 560.00 | 12.25 | 0.00 | 0.00 | +0.15 | +1.24% | 1 | 0 | 0.00% |
| SPY240708P00615000 | 2024-06-26 3:26PM EDT | 615.00 | 70.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.