U.S. markets open in 4 hours 53 minutes
F S&P 500
5,567.00 -1.75 (-0.03%) F Dow Jones
39,700.00 +12.00 (+0.03%) F Nasdaq
20,256.75 +1.50 (+0.01%) E-mini Russell 2000 Index Futur
2,055.60 +0.60 (+0.03%) Petróleo
82.97 +0.16 (+0.19%) Oro
2,355.50 +22.10 (+0.95%)
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 comprapor9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240709C00500000 | 2024-07-02 2:40PM EDT | 500.00 | 48.27 | 0.00 | 0.00 | +2.21 | +4.80% | 1 | 0 | 0.00% |
| SPY240709C00530000 | 2024-07-01 12:20PM EDT | 530.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240709C00531000 | 2024-06-28 12:42PM EDT | 531.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240709C00532000 | 2024-07-01 10:00AM EDT | 532.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240709C00533000 | 2024-07-02 3:49PM EDT | 533.00 | 15.76 | 0.00 | 0.00 | +0.41 | +2.67% | 2 | 0 | 0.00% |
| SPY240709C00535000 | 2024-07-02 2:32PM EDT | 535.00 | 13.34 | 0.00 | 0.00 | +1.93 | +16.91% | 54 | 0 | 0.00% |
| SPY240709C00536000 | 2024-07-02 2:41PM EDT | 536.00 | 12.31 | 0.00 | 0.00 | +1.34 | +12.22% | 40 | 0 | 0.00% |
| SPY240709C00537000 | 2024-07-02 2:48PM EDT | 537.00 | 11.66 | 0.00 | 0.00 | +3.23 | +38.32% | 2 | 0 | 0.00% |
| SPY240709C00538000 | 2024-07-02 3:53PM EDT | 538.00 | 11.09 | 0.00 | 0.00 | +3.49 | +45.92% | 30 | 0 | 0.00% |
| SPY240709C00539000 | 2024-07-02 3:16PM EDT | 539.00 | 9.50 | 0.00 | 0.00 | +1.95 | +25.83% | 26 | 0 | 0.00% |
| SPY240709C00540000 | 2024-07-02 3:31PM EDT | 540.00 | 8.95 | 0.00 | 0.00 | +2.10 | +30.66% | 19 | 0 | 0.00% |
| SPY240709C00541000 | 2024-07-02 3:23PM EDT | 541.00 | 7.89 | 0.00 | 0.00 | +2.51 | +46.65% | 18 | 0 | 0.00% |
| SPY240709C00542000 | 2024-07-02 3:49PM EDT | 542.00 | 7.16 | 0.00 | 0.00 | +1.85 | +34.84% | 72 | 0 | 0.00% |
| SPY240709C00543000 | 2024-07-02 3:58PM EDT | 543.00 | 6.98 | 0.00 | 0.00 | +2.48 | +55.11% | 890 | 0 | 0.00% |
| SPY240709C00544000 | 2024-07-02 3:56PM EDT | 544.00 | 5.85 | 0.00 | 0.00 | +1.92 | +48.85% | 1,762 | 0 | 0.00% |
| SPY240709C00545000 | 2024-07-02 4:00PM EDT | 545.00 | 5.18 | 0.00 | 0.00 | +1.94 | +59.88% | 5,083 | 0 | 0.00% |
| SPY240709C00546000 | 2024-07-02 4:06PM EDT | 546.00 | 4.28 | 0.00 | 0.00 | +1.61 | +60.30% | 4,508 | 0 | 0.00% |
| SPY240709C00547000 | 2024-07-02 4:07PM EDT | 547.00 | 3.56 | 0.00 | 0.00 | +1.36 | +61.82% | 3,409 | 0 | 0.00% |
| SPY240709C00548000 | 2024-07-02 4:14PM EDT | 548.00 | 3.07 | 0.00 | 0.00 | +1.37 | +80.59% | 3,109 | 0 | 0.00% |
| SPY240709C00549000 | 2024-07-02 4:14PM EDT | 549.00 | 2.48 | 0.00 | 0.00 | +1.13 | +83.70% | 2,349 | 0 | 0.00% |
| SPY240709C00550000 | 2024-07-02 4:14PM EDT | 550.00 | 1.97 | 0.00 | 0.00 | +0.89 | +82.41% | 4,373 | 0 | 0.39% |
| SPY240709C00551000 | 2024-07-02 4:14PM EDT | 551.00 | 1.53 | 0.00 | 0.00 | +0.74 | +93.67% | 3,046 | 0 | 0.78% |
| SPY240709C00552000 | 2024-07-02 4:06PM EDT | 552.00 | 1.09 | 0.00 | 0.00 | +0.53 | +94.64% | 1,344 | 0 | 0.78% |
| SPY240709C00553000 | 2024-07-02 4:00PM EDT | 553.00 | 0.86 | 0.00 | 0.00 | +0.45 | +109.76% | 659 | 0 | 1.56% |
| SPY240709C00554000 | 2024-07-02 4:14PM EDT | 554.00 | 0.59 | 0.00 | 0.00 | +0.28 | +90.32% | 1,059 | 0 | 1.56% |
| SPY240709C00555000 | 2024-07-02 4:14PM EDT | 555.00 | 0.40 | 0.00 | 0.00 | +0.22 | +122.22% | 2,221 | 0 | 1.56% |
| SPY240709C00556000 | 2024-07-02 4:14PM EDT | 556.00 | 0.26 | 0.00 | 0.00 | +0.16 | +160.00% | 2,967 | 0 | 1.56% |
| SPY240709C00557000 | 2024-07-02 4:08PM EDT | 557.00 | 0.15 | 0.00 | 0.00 | +0.06 | +66.67% | 507 | 0 | 3.13% |
| SPY240709C00558000 | 2024-07-02 4:01PM EDT | 558.00 | 0.09 | 0.00 | 0.00 | +0.03 | +50.00% | 1,223 | 0 | 3.13% |
| SPY240709C00559000 | 2024-07-02 4:13PM EDT | 559.00 | 0.06 | 0.00 | 0.00 | +0.01 | +20.00% | 214 | 0 | 3.13% |
| SPY240709C00560000 | 2024-07-02 4:06PM EDT | 560.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 3.13% |
| SPY240709C00561000 | 2024-07-02 3:59PM EDT | 561.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 3.13% |
| SPY240709C00562000 | 2024-07-02 4:13PM EDT | 562.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 233 | 0 | 3.13% |
| SPY240709C00563000 | 2024-07-02 3:21PM EDT | 563.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 83 | 0 | 3.13% |
| SPY240709C00564000 | 2024-07-02 3:54PM EDT | 564.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY240709C00565000 | 2024-07-02 2:04PM EDT | 565.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 3 | 0 | 6.25% |
| SPY240709C00570000 | 2024-07-02 10:51AM EDT | 570.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 11 | 0 | 6.25% |
| SPY240709C00580000 | 2024-07-02 12:15PM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240709C00635000 | 2024-06-28 3:50PM EDT | 635.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapor9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240709P00500000 | 2024-07-02 4:07PM EDT | 500.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 127 | 0 | 12.50% |
| SPY240709P00510000 | 2024-07-02 3:56PM EDT | 510.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 42 | 0 | 12.50% |
| SPY240709P00520000 | 2024-07-02 2:06PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 30 | 0 | 6.25% |
| SPY240709P00525000 | 2024-07-02 4:12PM EDT | 525.00 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 82 | 0 | 6.25% |
| SPY240709P00526000 | 2024-07-02 4:00PM EDT | 526.00 | 0.04 | 0.00 | 0.00 | -0.05 | -55.56% | 4 | 0 | 6.25% |
| SPY240709P00527000 | 2024-07-02 3:43PM EDT | 527.00 | 0.06 | 0.00 | 0.00 | -0.02 | -25.00% | 1,201 | 0 | 6.25% |
| SPY240709P00528000 | 2024-07-02 4:11PM EDT | 528.00 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 749 | 0 | 6.25% |
| SPY240709P00529000 | 2024-07-02 3:41PM EDT | 529.00 | 0.07 | 0.00 | 0.00 | -0.17 | -70.83% | 3,456 | 0 | 6.25% |
| SPY240709P00530000 | 2024-07-02 4:13PM EDT | 530.00 | 0.07 | 0.00 | 0.00 | -0.07 | -50.00% | 1,408 | 0 | 6.25% |
| SPY240709P00531000 | 2024-07-02 4:13PM EDT | 531.00 | 0.08 | 0.00 | 0.00 | -0.09 | -52.94% | 120 | 0 | 6.25% |
| SPY240709P00532000 | 2024-07-02 2:30PM EDT | 532.00 | 0.10 | 0.00 | 0.00 | -0.08 | -44.44% | 145 | 0 | 6.25% |
| SPY240709P00533000 | 2024-07-02 3:59PM EDT | 533.00 | 0.09 | 0.00 | 0.00 | -0.15 | -62.50% | 684 | 0 | 6.25% |
| SPY240709P00534000 | 2024-07-02 4:03PM EDT | 534.00 | 0.11 | 0.00 | 0.00 | -0.14 | -56.00% | 640 | 0 | 6.25% |
| SPY240709P00535000 | 2024-07-02 4:14PM EDT | 535.00 | 0.13 | 0.00 | 0.00 | -0.22 | -62.86% | 5,560 | 0 | 3.13% |
| SPY240709P00536000 | 2024-07-02 3:53PM EDT | 536.00 | 0.15 | 0.00 | 0.00 | -0.22 | -59.46% | 320 | 0 | 3.13% |
| SPY240709P00537000 | 2024-07-02 4:00PM EDT | 537.00 | 0.16 | 0.00 | 0.00 | -0.28 | -63.64% | 2,520 | 0 | 3.13% |
| SPY240709P00538000 | 2024-07-02 4:04PM EDT | 538.00 | 0.23 | 0.00 | 0.00 | -0.35 | -60.34% | 1,023 | 0 | 3.13% |
| SPY240709P00539000 | 2024-07-02 4:14PM EDT | 539.00 | 0.25 | 0.00 | 0.00 | -0.49 | -66.22% | 657 | 0 | 3.13% |
| SPY240709P00540000 | 2024-07-02 4:10PM EDT | 540.00 | 0.34 | 0.00 | 0.00 | -0.57 | -62.64% | 5,841 | 0 | 3.13% |
| SPY240709P00541000 | 2024-07-02 4:10PM EDT | 541.00 | 0.42 | 0.00 | 0.00 | -0.68 | -61.82% | 1,057 | 0 | 3.13% |
| SPY240709P00542000 | 2024-07-02 4:14PM EDT | 542.00 | 0.49 | 0.00 | 0.00 | -0.83 | -62.88% | 3,486 | 0 | 1.56% |
| SPY240709P00543000 | 2024-07-02 4:02PM EDT | 543.00 | 0.64 | 0.00 | 0.00 | -0.91 | -58.71% | 1,785 | 0 | 1.56% |
| SPY240709P00544000 | 2024-07-02 4:10PM EDT | 544.00 | 0.83 | 0.00 | 0.00 | -1.08 | -56.54% | 2,716 | 0 | 1.56% |
| SPY240709P00545000 | 2024-07-02 4:13PM EDT | 545.00 | 0.97 | 0.00 | 0.00 | -1.29 | -57.08% | 4,462 | 0 | 1.56% |
| SPY240709P00546000 | 2024-07-02 4:14PM EDT | 546.00 | 1.20 | 0.00 | 0.00 | -1.34 | -52.76% | 2,822 | 0 | 0.78% |
| SPY240709P00547000 | 2024-07-02 4:14PM EDT | 547.00 | 1.51 | 0.00 | 0.00 | -1.73 | -53.40% | 3,233 | 0 | 0.78% |
| SPY240709P00548000 | 2024-07-02 4:12PM EDT | 548.00 | 1.95 | 0.00 | 0.00 | -1.85 | -48.68% | 3,326 | 0 | 0.39% |
| SPY240709P00549000 | 2024-07-02 4:14PM EDT | 549.00 | 2.30 | 0.00 | 0.00 | -2.64 | -53.44% | 2,007 | 0 | 0.01% |
| SPY240709P00550000 | 2024-07-02 4:03PM EDT | 550.00 | 2.90 | 0.00 | 0.00 | -2.21 | -43.25% | 1,330 | 0 | 0.00% |
| SPY240709P00551000 | 2024-07-02 4:10PM EDT | 551.00 | 3.48 | 0.00 | 0.00 | -3.25 | -48.29% | 999 | 0 | 0.00% |
| SPY240709P00552000 | 2024-07-02 3:59PM EDT | 552.00 | 3.84 | 0.00 | 0.00 | -3.47 | -47.47% | 240 | 0 | 0.00% |
| SPY240709P00553000 | 2024-07-02 4:08PM EDT | 553.00 | 4.96 | 0.00 | 0.00 | -4.73 | -48.81% | 153 | 0 | 0.00% |
| SPY240709P00554000 | 2024-07-02 4:06PM EDT | 554.00 | 5.65 | 0.00 | 0.00 | -3.54 | -38.52% | 314 | 0 | 0.00% |
| SPY240709P00555000 | 2024-07-01 3:08PM EDT | 555.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240709P00557000 | 2024-06-28 10:06AM EDT | 557.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY240709P00558000 | 2024-06-27 4:07PM EDT | 558.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240709P00615000 | 2024-06-27 3:50PM EDT | 615.00 | 69.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.