U.S. markets open in 4 hours 19 minutes
F S&P 500
5,570.00 +1.25 (+0.02%) F Dow Jones
39,734.00 +46.00 (+0.12%) F Nasdaq
20,266.75 +11.50 (+0.06%) E-mini Russell 2000 Index Futur
2,056.10 +1.10 (+0.05%) Petróleo
83.01 +0.20 (+0.24%) Oro
2,353.60 +20.20 (+0.87%)
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 comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240710C00450000 | 2024-07-01 2:37PM EDT | 450.00 | 95.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240710C00500000 | 2024-07-02 1:48PM EDT | 500.00 | 47.55 | 0.00 | 0.00 | +2.62 | +5.83% | 1 | 0 | 0.00% |
| SPY240710C00510000 | 2024-06-28 11:30AM EDT | 510.00 | 38.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240710C00526000 | 2024-07-01 12:41PM EDT | 526.00 | 20.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240710C00528000 | 2024-07-01 9:32AM EDT | 528.00 | 18.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240710C00530000 | 2024-07-02 1:04PM EDT | 530.00 | 16.90 | 0.00 | 0.00 | -2.46 | -12.71% | 11 | 0 | 0.00% |
| SPY240710C00531000 | 2024-06-27 11:20AM EDT | 531.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240710C00532000 | 2024-06-28 3:59PM EDT | 532.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240710C00534000 | 2024-07-01 1:52PM EDT | 534.00 | 12.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240710C00535000 | 2024-07-02 3:39PM EDT | 535.00 | 13.88 | 0.00 | 0.00 | +4.14 | +42.51% | 8 | 0 | 0.00% |
| SPY240710C00536000 | 2024-07-02 2:59PM EDT | 536.00 | 12.60 | 0.00 | 0.00 | +3.23 | +34.47% | 1 | 0 | 0.00% |
| SPY240710C00537000 | 2024-07-02 11:58AM EDT | 537.00 | 9.98 | 0.00 | 0.00 | +0.44 | +4.61% | 3 | 0 | 0.00% |
| SPY240710C00538000 | 2024-07-02 3:48PM EDT | 538.00 | 11.07 | 0.00 | 0.00 | +2.32 | +26.51% | 2 | 0 | 0.00% |
| SPY240710C00539000 | 2024-07-02 9:30AM EDT | 539.00 | 6.62 | 0.00 | 0.00 | -0.96 | -12.66% | 1 | 0 | 0.00% |
| SPY240710C00540000 | 2024-07-02 3:46PM EDT | 540.00 | 9.29 | 0.00 | 0.00 | +2.28 | +32.52% | 122 | 0 | 0.00% |
| SPY240710C00541000 | 2024-07-02 3:42PM EDT | 541.00 | 8.24 | 0.00 | 0.00 | +2.29 | +38.49% | 71 | 0 | 0.00% |
| SPY240710C00542000 | 2024-07-02 2:35PM EDT | 542.00 | 7.02 | 0.00 | 0.00 | +1.34 | +23.59% | 77 | 0 | 0.00% |
| SPY240710C00543000 | 2024-07-02 3:59PM EDT | 543.00 | 7.19 | 0.00 | 0.00 | +2.32 | +47.64% | 320 | 0 | 0.00% |
| SPY240710C00544000 | 2024-07-02 3:59PM EDT | 544.00 | 6.27 | 0.00 | 0.00 | +1.74 | +38.41% | 510 | 0 | 0.00% |
| SPY240710C00545000 | 2024-07-02 4:14PM EDT | 545.00 | 5.43 | 0.00 | 0.00 | +1.87 | +52.53% | 1,645 | 0 | 0.00% |
| SPY240710C00546000 | 2024-07-02 4:11PM EDT | 546.00 | 4.57 | 0.00 | 0.00 | +1.64 | +55.97% | 1,648 | 0 | 0.00% |
| SPY240710C00547000 | 2024-07-02 4:10PM EDT | 547.00 | 3.82 | 0.00 | 0.00 | +1.36 | +55.28% | 3,270 | 0 | 0.00% |
| SPY240710C00548000 | 2024-07-02 4:14PM EDT | 548.00 | 3.35 | 0.00 | 0.00 | +1.36 | +68.34% | 1,891 | 0 | 0.00% |
| SPY240710C00549000 | 2024-07-02 4:14PM EDT | 549.00 | 2.76 | 0.00 | 0.00 | +1.13 | +69.33% | 1,072 | 0 | 0.00% |
| SPY240710C00550000 | 2024-07-02 4:13PM EDT | 550.00 | 2.27 | 0.00 | 0.00 | +1.02 | +81.60% | 3,188 | 0 | 0.39% |
| SPY240710C00551000 | 2024-07-02 4:14PM EDT | 551.00 | 1.79 | 0.00 | 0.00 | +0.79 | +79.00% | 3,296 | 0 | 0.78% |
| SPY240710C00552000 | 2024-07-02 4:12PM EDT | 552.00 | 1.35 | 0.00 | 0.00 | +0.58 | +75.32% | 1,089 | 0 | 0.78% |
| SPY240710C00553000 | 2024-07-02 4:12PM EDT | 553.00 | 1.02 | 0.00 | 0.00 | +0.40 | +64.52% | 1,570 | 0 | 1.56% |
| SPY240710C00554000 | 2024-07-02 4:07PM EDT | 554.00 | 0.74 | 0.00 | 0.00 | +0.32 | +76.19% | 800 | 0 | 1.56% |
| SPY240710C00555000 | 2024-07-02 4:12PM EDT | 555.00 | 0.54 | 0.00 | 0.00 | +0.27 | +100.00% | 466 | 0 | 1.56% |
| SPY240710C00556000 | 2024-07-02 4:05PM EDT | 556.00 | 0.37 | 0.00 | 0.00 | +0.17 | +85.00% | 555 | 0 | 1.56% |
| SPY240710C00557000 | 2024-07-02 4:11PM EDT | 557.00 | 0.25 | 0.00 | 0.00 | +0.09 | +56.25% | 457 | 0 | 3.13% |
| SPY240710C00558000 | 2024-07-02 3:59PM EDT | 558.00 | 0.19 | 0.00 | 0.00 | +0.11 | +137.50% | 270 | 0 | 3.13% |
| SPY240710C00559000 | 2024-07-02 4:00PM EDT | 559.00 | 0.12 | 0.00 | 0.00 | +0.05 | +71.43% | 284 | 0 | 3.13% |
| SPY240710C00560000 | 2024-07-02 4:12PM EDT | 560.00 | 0.07 | 0.00 | 0.00 | +0.03 | +75.00% | 221 | 0 | 3.13% |
| SPY240710C00561000 | 2024-07-02 3:54PM EDT | 561.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 443 | 0 | 3.13% |
| SPY240710C00562000 | 2024-07-02 4:10PM EDT | 562.00 | 0.04 | 0.00 | 0.00 | +0.02 | +100.00% | 195 | 0 | 3.13% |
| SPY240710C00563000 | 2024-07-02 3:53PM EDT | 563.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY240710C00564000 | 2024-07-01 2:50PM EDT | 564.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| SPY240710C00565000 | 2024-07-02 10:49AM EDT | 565.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 24 | 0 | 3.13% |
| SPY240710C00570000 | 2024-07-02 2:30PM EDT | 570.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240710C00575000 | 2024-07-02 1:50PM EDT | 575.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 1,008 | 0 | 6.25% |
| SPY240710C00580000 | 2024-07-02 12:02PM EDT | 580.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 26 | 0 | 6.25% |
| SPY240710C00585000 | 2024-07-01 10:14AM EDT | 585.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240710C00595000 | 2024-06-27 1:51PM EDT | 595.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY240710C00600000 | 2024-07-02 2:30PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240710P00440000 | 2024-07-02 12:45PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 140 | 0 | 25.00% |
| SPY240710P00450000 | 2024-06-28 3:55PM EDT | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240710P00460000 | 2024-07-01 4:10PM EDT | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240710P00475000 | 2024-07-02 3:09PM EDT | 475.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 6 | 0 | 25.00% |
| SPY240710P00495000 | 2024-06-28 3:59PM EDT | 495.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY240710P00500000 | 2024-07-02 2:28PM EDT | 500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPY240710P00510000 | 2024-07-02 3:26PM EDT | 510.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| SPY240710P00515000 | 2024-07-02 1:49PM EDT | 515.00 | 0.06 | 0.00 | 0.00 | -0.03 | -33.33% | 33 | 0 | 12.50% |
| SPY240710P00520000 | 2024-07-02 2:53PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 15 | 0 | 6.25% |
| SPY240710P00525000 | 2024-07-02 3:48PM EDT | 525.00 | 0.08 | 0.00 | 0.00 | -0.03 | -27.27% | 119 | 0 | 6.25% |
| SPY240710P00526000 | 2024-07-02 3:49PM EDT | 526.00 | 0.08 | 0.00 | 0.00 | -0.08 | -50.00% | 36 | 0 | 6.25% |
| SPY240710P00527000 | 2024-07-02 12:07PM EDT | 527.00 | 0.12 | 0.00 | 0.00 | -0.05 | -29.41% | 2 | 0 | 6.25% |
| SPY240710P00528000 | 2024-07-02 3:31PM EDT | 528.00 | 0.09 | 0.00 | 0.00 | -0.12 | -57.14% | 11 | 0 | 6.25% |
| SPY240710P00529000 | 2024-07-02 3:59PM EDT | 529.00 | 0.09 | 0.00 | 0.00 | -0.09 | -50.00% | 121 | 0 | 6.25% |
| SPY240710P00530000 | 2024-07-02 4:14PM EDT | 530.00 | 0.10 | 0.00 | 0.00 | -0.12 | -54.55% | 341 | 0 | 6.25% |
| SPY240710P00531000 | 2024-07-02 3:19PM EDT | 531.00 | 0.12 | 0.00 | 0.00 | -0.11 | -47.83% | 7 | 0 | 6.25% |
| SPY240710P00532000 | 2024-07-02 3:31PM EDT | 532.00 | 0.12 | 0.00 | 0.00 | -0.17 | -58.62% | 111 | 0 | 6.25% |
| SPY240710P00533000 | 2024-07-02 4:14PM EDT | 533.00 | 0.14 | 0.00 | 0.00 | -0.18 | -56.25% | 131 | 0 | 6.25% |
| SPY240710P00534000 | 2024-07-02 3:39PM EDT | 534.00 | 0.16 | 0.00 | 0.00 | -0.21 | -56.76% | 65 | 0 | 3.13% |
| SPY240710P00535000 | 2024-07-02 4:07PM EDT | 535.00 | 0.18 | 0.00 | 0.00 | -0.30 | -62.50% | 339 | 0 | 3.13% |
| SPY240710P00536000 | 2024-07-02 4:06PM EDT | 536.00 | 0.21 | 0.00 | 0.00 | -0.33 | -61.11% | 137 | 0 | 3.13% |
| SPY240710P00537000 | 2024-07-02 3:57PM EDT | 537.00 | 0.25 | 0.00 | 0.00 | -0.35 | -58.33% | 313 | 0 | 3.13% |
| SPY240710P00538000 | 2024-07-02 4:04PM EDT | 538.00 | 0.30 | 0.00 | 0.00 | -0.48 | -61.54% | 330 | 0 | 3.13% |
| SPY240710P00539000 | 2024-07-02 4:14PM EDT | 539.00 | 0.36 | 0.00 | 0.00 | -0.57 | -61.29% | 859 | 0 | 3.13% |
| SPY240710P00540000 | 2024-07-02 4:12PM EDT | 540.00 | 0.43 | 0.00 | 0.00 | -0.61 | -58.65% | 1,313 | 0 | 3.13% |
| SPY240710P00541000 | 2024-07-02 4:11PM EDT | 541.00 | 0.54 | 0.00 | 0.00 | -0.71 | -56.80% | 1,122 | 0 | 3.13% |
| SPY240710P00542000 | 2024-07-02 4:10PM EDT | 542.00 | 0.68 | 0.00 | 0.00 | -0.85 | -55.56% | 733 | 0 | 1.56% |
| SPY240710P00543000 | 2024-07-02 4:12PM EDT | 543.00 | 0.80 | 0.00 | 0.00 | -0.96 | -54.55% | 1,070 | 0 | 1.56% |
| SPY240710P00544000 | 2024-07-02 4:07PM EDT | 544.00 | 1.00 | 0.00 | 0.00 | -1.08 | -51.92% | 631 | 0 | 1.56% |
| SPY240710P00545000 | 2024-07-02 4:10PM EDT | 545.00 | 1.23 | 0.00 | 0.00 | -1.34 | -52.14% | 2,362 | 0 | 1.56% |
| SPY240710P00546000 | 2024-07-02 4:10PM EDT | 546.00 | 1.49 | 0.00 | 0.00 | -1.51 | -50.33% | 2,660 | 0 | 0.78% |
| SPY240710P00547000 | 2024-07-02 4:12PM EDT | 547.00 | 1.75 | 0.00 | 0.00 | -1.64 | -48.38% | 1,717 | 0 | 0.78% |
| SPY240710P00548000 | 2024-07-02 4:13PM EDT | 548.00 | 2.07 | 0.00 | 0.00 | -1.91 | -47.99% | 2,721 | 0 | 0.39% |
| SPY240710P00549000 | 2024-07-02 4:13PM EDT | 549.00 | 2.54 | 0.00 | 0.00 | -2.00 | -44.05% | 267 | 0 | 0.01% |
| SPY240710P00550000 | 2024-07-02 4:13PM EDT | 550.00 | 3.00 | 0.00 | 0.00 | -2.24 | -42.75% | 263 | 0 | 0.00% |
| SPY240710P00551000 | 2024-07-02 4:09PM EDT | 551.00 | 3.72 | 0.00 | 0.00 | -2.86 | -43.47% | 561 | 0 | 0.00% |
| SPY240710P00552000 | 2024-07-02 3:49PM EDT | 552.00 | 4.48 | 0.00 | 0.00 | -3.77 | -45.70% | 57 | 0 | 0.00% |
| SPY240710P00553000 | 2024-07-02 3:56PM EDT | 553.00 | 5.00 | 0.00 | 0.00 | -4.19 | -45.59% | 219 | 0 | 0.00% |
| SPY240710P00554000 | 2024-07-02 4:01PM EDT | 554.00 | 5.72 | 0.00 | 0.00 | -3.08 | -35.00% | 128 | 0 | 0.00% |
| SPY240710P00555000 | 2024-07-02 4:00PM EDT | 555.00 | 6.25 | 0.00 | 0.00 | -4.55 | -42.13% | 72 | 0 | 0.00% |
| SPY240710P00556000 | 2024-07-02 4:03PM EDT | 556.00 | 7.50 | 0.00 | 0.00 | -3.10 | -29.25% | 11 | 0 | 0.00% |
| SPY240710P00570000 | 2024-06-28 12:18PM EDT | 570.00 | 23.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240710P00615000 | 2024-06-28 3:27PM EDT | 615.00 | 70.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240710P00620000 | 2024-06-28 12:31PM EDT | 620.00 | 72.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.