U.S. markets open in 4 hours 36 minutes
F S&P 500
5,570.50 +1.75 (+0.03%) F Dow Jones
39,730.00 +42.00 (+0.11%) F Nasdaq
20,268.00 +12.75 (+0.06%) E-mini Russell 2000 Index Futur
2,057.50 +2.50 (+0.12%) Petróleo
83.02 +0.21 (+0.25%) Oro
2,354.90 +21.50 (+0.92%)
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 comprapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240711C00450000 | 2024-06-27 12:38PM EDT | 450.00 | 96.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240711C00530000 | 2024-07-01 11:15AM EDT | 530.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240711C00532000 | 2024-07-01 3:12PM EDT | 532.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240711C00533000 | 2024-06-28 3:58PM EDT | 533.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY240711C00535000 | 2024-07-02 11:09AM EDT | 535.00 | 12.24 | 0.00 | 0.00 | -2.35 | -16.11% | 2 | 0 | 0.00% |
| SPY240711C00536000 | 2024-07-02 9:46AM EDT | 536.00 | 11.21 | 0.00 | 0.00 | +0.20 | +1.82% | 2 | 0 | 0.00% |
| SPY240711C00537000 | 2024-07-02 12:04PM EDT | 537.00 | 10.18 | 0.00 | 0.00 | +0.01 | +0.10% | 35 | 0 | 0.00% |
| SPY240711C00538000 | 2024-07-02 3:05PM EDT | 538.00 | 11.04 | 0.00 | 0.00 | +1.79 | +19.35% | 42 | 0 | 0.00% |
| SPY240711C00539000 | 2024-07-02 10:32AM EDT | 539.00 | 8.50 | 0.00 | 0.00 | -1.80 | -17.48% | 1 | 0 | 0.00% |
| SPY240711C00540000 | 2024-07-02 3:51PM EDT | 540.00 | 9.65 | 0.00 | 0.00 | +2.21 | +29.70% | 50 | 0 | 0.00% |
| SPY240711C00541000 | 2024-07-02 4:03PM EDT | 541.00 | 9.10 | 0.00 | 0.00 | +2.06 | +29.26% | 42 | 0 | 0.00% |
| SPY240711C00542000 | 2024-07-02 3:46PM EDT | 542.00 | 7.99 | 0.00 | 0.00 | +2.12 | +36.12% | 127 | 0 | 0.00% |
| SPY240711C00543000 | 2024-07-02 3:48PM EDT | 543.00 | 7.25 | 0.00 | 0.00 | +1.86 | +34.51% | 96 | 0 | 0.00% |
| SPY240711C00544000 | 2024-07-02 3:33PM EDT | 544.00 | 6.33 | 0.00 | 0.00 | +1.51 | +31.33% | 378 | 0 | 0.00% |
| SPY240711C00545000 | 2024-07-02 4:01PM EDT | 545.00 | 5.97 | 0.00 | 0.00 | +1.77 | +42.14% | 931 | 0 | 0.00% |
| SPY240711C00546000 | 2024-07-02 3:59PM EDT | 546.00 | 5.38 | 0.00 | 0.00 | +1.76 | +48.62% | 2,467 | 0 | 0.00% |
| SPY240711C00547000 | 2024-07-02 4:01PM EDT | 547.00 | 4.54 | 0.00 | 0.00 | +1.47 | +47.88% | 315 | 0 | 0.00% |
| SPY240711C00548000 | 2024-07-02 4:03PM EDT | 548.00 | 3.91 | 0.00 | 0.00 | +1.70 | +76.92% | 788 | 0 | 0.00% |
| SPY240711C00549000 | 2024-07-02 4:10PM EDT | 549.00 | 3.32 | 0.00 | 0.00 | +1.15 | +53.00% | 325 | 0 | 0.00% |
| SPY240711C00550000 | 2024-07-02 3:57PM EDT | 550.00 | 2.91 | 0.00 | 0.00 | +1.11 | +61.67% | 595 | 0 | 0.39% |
| SPY240711C00551000 | 2024-07-02 4:10PM EDT | 551.00 | 2.31 | 0.00 | 0.00 | +0.85 | +58.22% | 280 | 0 | 0.78% |
| SPY240711C00552000 | 2024-07-02 4:07PM EDT | 552.00 | 1.90 | 0.00 | 0.00 | +0.74 | +63.79% | 291 | 0 | 0.78% |
| SPY240711C00553000 | 2024-07-02 4:03PM EDT | 553.00 | 1.55 | 0.00 | 0.00 | +0.63 | +68.48% | 365 | 0 | 1.56% |
| SPY240711C00554000 | 2024-07-02 3:52PM EDT | 554.00 | 1.17 | 0.00 | 0.00 | +0.36 | +44.44% | 118 | 0 | 1.56% |
| SPY240711C00555000 | 2024-07-02 4:07PM EDT | 555.00 | 0.95 | 0.00 | 0.00 | +0.39 | +69.64% | 435 | 0 | 1.56% |
| SPY240711C00556000 | 2024-07-02 3:37PM EDT | 556.00 | 0.66 | 0.00 | 0.00 | +0.23 | +53.49% | 103 | 0 | 1.56% |
| SPY240711C00557000 | 2024-07-02 3:59PM EDT | 557.00 | 0.62 | 0.00 | 0.00 | +0.29 | +87.88% | 134 | 0 | 1.56% |
| SPY240711C00558000 | 2024-07-02 3:55PM EDT | 558.00 | 0.40 | 0.00 | 0.00 | +0.10 | +33.33% | 91 | 0 | 3.13% |
| SPY240711C00559000 | 2024-07-02 4:00PM EDT | 559.00 | 0.31 | 0.00 | 0.00 | +0.10 | +47.62% | 1,575 | 0 | 3.13% |
| SPY240711C00560000 | 2024-07-02 3:58PM EDT | 560.00 | 0.24 | 0.00 | 0.00 | +0.12 | +100.00% | 437 | 0 | 3.13% |
| SPY240711C00561000 | 2024-07-02 1:07PM EDT | 561.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 3.13% |
| SPY240711C00562000 | 2024-07-02 4:05PM EDT | 562.00 | 0.11 | 0.00 | 0.00 | +0.04 | +57.14% | 18 | 0 | 3.13% |
| SPY240711C00563000 | 2024-07-02 2:12PM EDT | 563.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY240711C00564000 | 2024-07-02 2:12PM EDT | 564.00 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 1 | 0 | 3.13% |
| SPY240711C00565000 | 2024-07-02 3:48PM EDT | 565.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 630 | 0 | 3.13% |
| SPY240711C00570000 | 2024-07-02 10:09AM EDT | 570.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 5 | 0 | 6.25% |
| SPY240711C00575000 | 2024-07-02 12:13PM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY240711C00580000 | 2024-07-01 9:45AM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240711C00585000 | 2024-06-28 9:30AM EDT | 585.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240711C00590000 | 2024-07-01 3:19PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 12.50% |
| SPY240711C00595000 | 2024-07-02 2:01PM EDT | 595.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240711C00610000 | 2024-06-27 1:50PM EDT | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opciones de ventapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240711P00445000 | 2024-07-01 11:22AM EDT | 445.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 25.00% |
| SPY240711P00455000 | 2024-07-02 12:17PM EDT | 455.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPY240711P00460000 | 2024-07-01 9:38AM EDT | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| SPY240711P00490000 | 2024-07-01 2:34PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240711P00500000 | 2024-07-02 1:44PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 15 | 0 | 12.50% |
| SPY240711P00505000 | 2024-07-01 3:56PM EDT | 505.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| SPY240711P00510000 | 2024-07-02 12:17PM EDT | 510.00 | 0.08 | 0.00 | 0.00 | -0.05 | -38.46% | 3 | 0 | 12.50% |
| SPY240711P00515000 | 2024-07-02 4:00PM EDT | 515.00 | 0.07 | 0.00 | 0.00 | -0.11 | -61.11% | 3 | 0 | 6.25% |
| SPY240711P00520000 | 2024-07-02 2:45PM EDT | 520.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 44 | 0 | 6.25% |
| SPY240711P00525000 | 2024-07-02 3:44PM EDT | 525.00 | 0.13 | 0.00 | 0.00 | -0.08 | -38.10% | 49 | 0 | 6.25% |
| SPY240711P00526000 | 2024-07-02 2:08PM EDT | 526.00 | 0.15 | 0.00 | 0.00 | -0.07 | -31.82% | 95 | 0 | 6.25% |
| SPY240711P00527000 | 2024-07-02 2:06PM EDT | 527.00 | 0.17 | 0.00 | 0.00 | -0.11 | -39.29% | 4 | 0 | 6.25% |
| SPY240711P00528000 | 2024-07-02 2:08PM EDT | 528.00 | 0.19 | 0.00 | 0.00 | -0.08 | -29.63% | 256 | 0 | 6.25% |
| SPY240711P00529000 | 2024-07-02 1:07PM EDT | 529.00 | 0.23 | 0.00 | 0.00 | -0.15 | -39.47% | 53 | 0 | 6.25% |
| SPY240711P00530000 | 2024-07-02 4:02PM EDT | 530.00 | 0.19 | 0.00 | 0.00 | -0.19 | -50.00% | 99 | 0 | 6.25% |
| SPY240711P00531000 | 2024-07-02 3:58PM EDT | 531.00 | 0.21 | 0.00 | 0.00 | -0.20 | -48.78% | 141 | 0 | 6.25% |
| SPY240711P00532000 | 2024-07-02 2:45PM EDT | 532.00 | 0.27 | 0.00 | 0.00 | -0.24 | -47.06% | 38 | 0 | 6.25% |
| SPY240711P00533000 | 2024-07-02 3:57PM EDT | 533.00 | 0.26 | 0.00 | 0.00 | -0.33 | -55.93% | 261 | 0 | 3.13% |
| SPY240711P00534000 | 2024-07-02 3:05PM EDT | 534.00 | 0.36 | 0.00 | 0.00 | -0.22 | -37.93% | 238 | 0 | 3.13% |
| SPY240711P00535000 | 2024-07-02 4:10PM EDT | 535.00 | 0.36 | 0.00 | 0.00 | -0.30 | -45.45% | 527 | 0 | 3.13% |
| SPY240711P00536000 | 2024-07-02 4:04PM EDT | 536.00 | 0.42 | 0.00 | 0.00 | -0.42 | -50.00% | 521 | 0 | 3.13% |
| SPY240711P00537000 | 2024-07-02 3:59PM EDT | 537.00 | 0.46 | 0.00 | 0.00 | -0.58 | -55.77% | 137 | 0 | 3.13% |
| SPY240711P00538000 | 2024-07-02 3:46PM EDT | 538.00 | 0.61 | 0.00 | 0.00 | -0.50 | -45.04% | 452 | 0 | 3.13% |
| SPY240711P00539000 | 2024-07-02 4:04PM EDT | 539.00 | 0.67 | 0.00 | 0.00 | -0.73 | -52.14% | 507 | 0 | 3.13% |
| SPY240711P00540000 | 2024-07-02 4:09PM EDT | 540.00 | 0.78 | 0.00 | 0.00 | -0.72 | -48.00% | 378 | 0 | 3.13% |
| SPY240711P00541000 | 2024-07-02 3:54PM EDT | 541.00 | 0.94 | 0.00 | 0.00 | -0.80 | -45.98% | 726 | 0 | 1.56% |
| SPY240711P00542000 | 2024-07-02 4:12PM EDT | 542.00 | 1.04 | 0.00 | 0.00 | -0.88 | -45.83% | 266 | 0 | 1.56% |
| SPY240711P00543000 | 2024-07-02 4:05PM EDT | 543.00 | 1.26 | 0.00 | 0.00 | -1.03 | -44.98% | 379 | 0 | 1.56% |
| SPY240711P00544000 | 2024-07-02 3:58PM EDT | 544.00 | 1.40 | 0.00 | 0.00 | -1.12 | -44.44% | 423 | 0 | 1.56% |
| SPY240711P00545000 | 2024-07-02 4:08PM EDT | 545.00 | 1.75 | 0.00 | 0.00 | -1.33 | -43.18% | 293 | 0 | 1.56% |
| SPY240711P00546000 | 2024-07-02 4:12PM EDT | 546.00 | 1.97 | 0.00 | 0.00 | -1.50 | -43.23% | 613 | 0 | 0.78% |
| SPY240711P00547000 | 2024-07-02 4:11PM EDT | 547.00 | 2.32 | 0.00 | 0.00 | -1.60 | -40.82% | 362 | 0 | 0.78% |
| SPY240711P00548000 | 2024-07-02 4:04PM EDT | 548.00 | 2.72 | 0.00 | 0.00 | -2.33 | -46.14% | 219 | 0 | 0.39% |
| SPY240711P00549000 | 2024-07-02 4:11PM EDT | 549.00 | 3.14 | 0.00 | 0.00 | -2.22 | -41.42% | 509 | 0 | 0.01% |
| SPY240711P00550000 | 2024-07-02 4:08PM EDT | 550.00 | 3.66 | 0.00 | 0.00 | -2.35 | -39.10% | 53 | 0 | 0.00% |
| SPY240711P00551000 | 2024-07-02 11:24AM EDT | 551.00 | 5.78 | 0.00 | 0.00 | +1.11 | +23.77% | 70 | 0 | 0.00% |
| SPY240711P00552000 | 2024-07-02 3:58PM EDT | 552.00 | 4.61 | 0.00 | 0.00 | -2.62 | -36.24% | 333 | 0 | 0.00% |
| SPY240711P00553000 | 2024-07-02 1:18PM EDT | 553.00 | 6.70 | 0.00 | 0.00 | +0.66 | +10.93% | 1 | 0 | 0.00% |
| SPY240711P00554000 | 2024-07-02 2:39PM EDT | 554.00 | 6.60 | 0.00 | 0.00 | -0.69 | -9.47% | 6 | 0 | 0.00% |
| SPY240711P00555000 | 2024-07-02 3:21PM EDT | 555.00 | 7.36 | 0.00 | 0.00 | -4.76 | -39.27% | 60 | 0 | 0.00% |
| SPY240711P00558000 | 2024-06-28 12:39PM EDT | 558.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 14 | - | 0.00% |
| SPY240711P00560000 | 2024-06-28 11:02AM EDT | 560.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.