U.S. markets open in 5 hours 2 minutes
F S&P 500
5,566.00 -2.75 (-0.05%) F Dow Jones
39,699.00 +11.00 (+0.03%) F Nasdaq
20,247.75 -7.50 (-0.04%) E-mini Russell 2000 Index Futur
2,056.00 +1.00 (+0.05%) Petróleo
83.02 +0.21 (+0.25%) Oro
2,355.90 +22.50 (+0.96%)
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 agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240809C00480000 | 2024-06-28 12:33PM EDT | 480.00 | 70.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240809C00490000 | 2024-07-01 10:07AM EDT | 490.00 | 58.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240809C00515000 | 2024-07-02 3:32PM EDT | 515.00 | 37.33 | 0.00 | 0.00 | +1.50 | +4.19% | 387 | 0 | 0.00% |
| SPY240809C00520000 | 2024-07-01 1:25PM EDT | 520.00 | 29.99 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SPY240809C00525000 | 2024-07-02 3:32PM EDT | 525.00 | 27.96 | 0.00 | 0.00 | +2.39 | +9.35% | 386 | 0 | 0.00% |
| SPY240809C00530000 | 2024-07-01 12:47PM EDT | 530.00 | 21.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240809C00531000 | 2024-07-02 3:21PM EDT | 531.00 | 22.36 | 0.00 | 0.00 | +1.75 | +8.49% | 12 | 0 | 0.00% |
| SPY240809C00532000 | 2024-06-28 3:59PM EDT | 532.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240809C00533000 | 2024-06-27 2:10PM EDT | 533.00 | 19.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240809C00535000 | 2024-07-01 1:28PM EDT | 535.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240809C00537000 | 2024-07-01 11:02AM EDT | 537.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240809C00538000 | 2024-06-28 2:08PM EDT | 538.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240809C00539000 | 2024-06-28 3:08PM EDT | 539.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240809C00540000 | 2024-07-02 10:39AM EDT | 540.00 | 13.40 | 0.00 | 0.00 | +0.15 | +1.13% | 8 | 0 | 0.00% |
| SPY240809C00541000 | 2024-07-02 12:29PM EDT | 541.00 | 12.74 | 0.00 | 0.00 | +0.04 | +0.31% | 2 | 0 | 0.00% |
| SPY240809C00542000 | 2024-07-02 2:00PM EDT | 542.00 | 12.93 | 0.00 | 0.00 | +1.23 | +10.51% | 6 | 0 | 0.00% |
| SPY240809C00542500 | 2024-07-02 2:12PM EDT | 542.50 | 12.84 | 0.00 | 0.00 | +1.33 | +11.56% | 4 | 0 | 0.00% |
| SPY240809C00543000 | 2024-07-02 3:56PM EDT | 543.00 | 13.05 | 0.00 | 0.00 | +2.44 | +23.00% | 52 | 0 | 0.00% |
| SPY240809C00544000 | 2024-07-02 4:11PM EDT | 544.00 | 12.35 | 0.00 | 0.00 | +1.85 | +17.62% | 31 | 0 | 0.00% |
| SPY240809C00545000 | 2024-07-02 3:59PM EDT | 545.00 | 11.76 | 0.00 | 0.00 | +1.97 | +20.12% | 319 | 0 | 0.00% |
| SPY240809C00546000 | 2024-07-02 2:43PM EDT | 546.00 | 10.34 | 0.00 | 0.00 | +1.04 | +11.18% | 229 | 0 | 0.00% |
| SPY240809C00547000 | 2024-07-02 4:14PM EDT | 547.00 | 10.34 | 0.00 | 0.00 | +1.78 | +20.79% | 36 | 0 | 0.00% |
| SPY240809C00547500 | 2024-07-02 3:30PM EDT | 547.50 | 9.50 | 0.00 | 0.00 | +2.00 | +26.67% | 119 | 0 | 0.00% |
| SPY240809C00548000 | 2024-07-02 3:56PM EDT | 548.00 | 9.60 | 0.00 | 0.00 | +1.47 | +18.08% | 217 | 0 | 0.00% |
| SPY240809C00549000 | 2024-07-02 3:59PM EDT | 549.00 | 9.13 | 0.00 | 0.00 | +1.81 | +24.73% | 160 | 0 | 0.00% |
| SPY240809C00550000 | 2024-07-02 4:14PM EDT | 550.00 | 8.37 | 0.00 | 0.00 | +1.85 | +28.37% | 186 | 0 | 0.20% |
| SPY240809C00551000 | 2024-07-02 3:35PM EDT | 551.00 | 7.37 | 0.00 | 0.00 | +1.35 | +22.43% | 174 | 0 | 0.39% |
| SPY240809C00552000 | 2024-07-02 4:03PM EDT | 552.00 | 7.09 | 0.00 | 0.00 | +1.36 | +23.73% | 35 | 0 | 0.39% |
| SPY240809C00552500 | 2024-07-02 3:17PM EDT | 552.50 | 6.33 | 0.00 | 0.00 | +0.87 | +15.93% | 24 | 0 | 0.39% |
| SPY240809C00553000 | 2024-07-02 10:46AM EDT | 553.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY240809C00554000 | 2024-07-02 2:50PM EDT | 554.00 | 5.61 | 0.00 | 0.00 | +0.94 | +20.13% | 13 | 0 | 0.78% |
| SPY240809C00555000 | 2024-07-02 4:03PM EDT | 555.00 | 5.48 | 0.00 | 0.00 | +0.98 | +21.78% | 181 | 0 | 0.78% |
| SPY240809C00556000 | 2024-07-02 3:56PM EDT | 556.00 | 4.97 | 0.00 | 0.00 | +1.07 | +27.44% | 27 | 0 | 0.78% |
| SPY240809C00557000 | 2024-07-02 3:59PM EDT | 557.00 | 4.72 | 0.00 | 0.00 | +1.30 | +38.01% | 36 | 0 | 0.78% |
| SPY240809C00557500 | 2024-07-02 3:33PM EDT | 557.50 | 4.15 | 0.00 | 0.00 | +0.90 | +27.69% | 7 | 0 | 1.56% |
| SPY240809C00558000 | 2024-07-02 3:53PM EDT | 558.00 | 4.07 | 0.00 | 0.00 | +1.12 | +37.97% | 245 | 0 | 1.56% |
| SPY240809C00559000 | 2024-07-02 3:12PM EDT | 559.00 | 3.37 | 0.00 | 0.00 | +0.34 | +11.22% | 327 | 0 | 1.56% |
| SPY240809C00560000 | 2024-07-02 3:07PM EDT | 560.00 | 3.01 | 0.00 | 0.00 | +0.44 | +17.12% | 500 | 0 | 1.56% |
| SPY240809C00561000 | 2024-07-02 3:00PM EDT | 561.00 | 2.71 | 0.00 | 0.00 | +0.46 | +20.44% | 610 | 0 | 1.56% |
| SPY240809C00562000 | 2024-07-02 4:08PM EDT | 562.00 | 2.70 | 0.00 | 0.00 | +0.74 | +37.76% | 608 | 0 | 1.56% |
| SPY240809C00565000 | 2024-07-02 3:50PM EDT | 565.00 | 1.81 | 0.00 | 0.00 | +0.36 | +24.83% | 835 | 0 | 1.56% |
| SPY240809C00570000 | 2024-07-02 3:59PM EDT | 570.00 | 1.01 | 0.00 | 0.00 | +0.26 | +34.67% | 79 | 0 | 3.13% |
| SPY240809C00575000 | 2024-07-02 4:14PM EDT | 575.00 | 0.51 | 0.00 | 0.00 | +0.14 | +37.84% | 376 | 0 | 3.13% |
| SPY240809C00580000 | 2024-07-02 3:49PM EDT | 580.00 | 0.24 | 0.00 | 0.00 | +0.03 | +14.29% | 19 | 0 | 3.13% |
| SPY240809C00585000 | 2024-07-02 3:53PM EDT | 585.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY240809C00590000 | 2024-07-02 3:23PM EDT | 590.00 | 0.08 | 0.00 | 0.00 | +0.01 | +14.29% | 71 | 0 | 6.25% |
| SPY240809C00595000 | 2024-07-02 3:51PM EDT | 595.00 | 0.06 | 0.00 | 0.00 | +0.01 | +20.00% | 20 | 0 | 6.25% |
| SPY240809C00600000 | 2024-07-02 3:19PM EDT | 600.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 50 | 0 | 6.25% |
| SPY240809C00605000 | 2024-07-01 3:44PM EDT | 605.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240809C00610000 | 2024-07-02 2:48PM EDT | 610.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 1 | 0 | 6.25% |
| SPY240809C00615000 | 2024-07-02 1:56PM EDT | 615.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SPY240809C00620000 | 2024-06-28 2:42PM EDT | 620.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
Opciones de ventapor9 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240809P00450000 | 2024-07-02 4:05PM EDT | 450.00 | 0.19 | 0.00 | 0.00 | -0.01 | -5.00% | 24 | 0 | 12.50% |
| SPY240809P00455000 | 2024-07-01 3:55PM EDT | 455.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| SPY240809P00460000 | 2024-07-02 1:29PM EDT | 460.00 | 0.22 | 0.00 | 0.00 | -0.02 | -8.33% | 1 | 0 | 12.50% |
| SPY240809P00465000 | 2024-07-02 3:02PM EDT | 465.00 | 0.23 | 0.00 | 0.00 | -0.05 | -17.86% | 1 | 0 | 12.50% |
| SPY240809P00470000 | 2024-07-02 4:11PM EDT | 470.00 | 0.26 | 0.00 | 0.00 | -0.02 | -7.14% | 13 | 0 | 12.50% |
| SPY240809P00475000 | 2024-07-02 10:38AM EDT | 475.00 | 0.31 | 0.00 | 0.00 | -0.08 | -20.51% | 3 | 0 | 12.50% |
| SPY240809P00480000 | 2024-07-02 3:56PM EDT | 480.00 | 0.31 | 0.00 | 0.00 | -0.05 | -13.89% | 14 | 0 | 6.25% |
| SPY240809P00485000 | 2024-07-02 2:27PM EDT | 485.00 | 0.36 | 0.00 | 0.00 | -0.12 | -25.00% | 1 | 0 | 6.25% |
| SPY240809P00490000 | 2024-07-02 4:09PM EDT | 490.00 | 0.41 | 0.00 | 0.00 | -0.09 | -18.00% | 222 | 0 | 6.25% |
| SPY240809P00495000 | 2024-07-02 12:18PM EDT | 495.00 | 0.53 | 0.00 | 0.00 | -0.04 | -7.02% | 6 | 0 | 6.25% |
| SPY240809P00500000 | 2024-07-02 3:58PM EDT | 500.00 | 0.54 | 0.00 | 0.00 | -0.16 | -22.86% | 142 | 0 | 6.25% |
| SPY240809P00505000 | 2024-07-02 2:41PM EDT | 505.00 | 0.66 | 0.00 | 0.00 | -0.18 | -21.43% | 30 | 0 | 6.25% |
| SPY240809P00510000 | 2024-07-02 3:58PM EDT | 510.00 | 0.79 | 0.00 | 0.00 | -0.20 | -20.20% | 355 | 0 | 6.25% |
| SPY240809P00515000 | 2024-07-02 4:10PM EDT | 515.00 | 0.99 | 0.00 | 0.00 | -0.18 | -15.38% | 199 | 0 | 3.13% |
| SPY240809P00520000 | 2024-07-02 4:09PM EDT | 520.00 | 1.24 | 0.00 | 0.00 | -0.35 | -22.01% | 82 | 0 | 3.13% |
| SPY240809P00525000 | 2024-07-02 4:08PM EDT | 525.00 | 1.60 | 0.00 | 0.00 | -0.36 | -18.37% | 151 | 0 | 3.13% |
| SPY240809P00526000 | 2024-07-02 4:01PM EDT | 526.00 | 1.67 | 0.00 | 0.00 | -0.36 | -17.73% | 55 | 0 | 3.13% |
| SPY240809P00527000 | 2024-07-02 3:57PM EDT | 527.00 | 1.73 | 0.00 | 0.00 | -0.59 | -25.43% | 10 | 0 | 3.13% |
| SPY240809P00528000 | 2024-07-02 3:59PM EDT | 528.00 | 1.81 | 0.00 | 0.00 | -0.43 | -19.20% | 9 | 0 | 3.13% |
| SPY240809P00529000 | 2024-07-02 3:58PM EDT | 529.00 | 1.90 | 0.00 | 0.00 | -0.61 | -24.30% | 7 | 0 | 3.13% |
| SPY240809P00530000 | 2024-07-02 4:09PM EDT | 530.00 | 2.05 | 0.00 | 0.00 | -0.49 | -19.29% | 67 | 0 | 3.13% |
| SPY240809P00531000 | 2024-07-02 2:49PM EDT | 531.00 | 2.19 | 0.00 | 0.00 | -0.64 | -22.61% | 64 | 0 | 3.13% |
| SPY240809P00532000 | 2024-07-02 4:10PM EDT | 532.00 | 2.29 | 0.00 | 0.00 | -0.67 | -22.64% | 62 | 0 | 1.56% |
| SPY240809P00532500 | 2024-07-01 10:12AM EDT | 532.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY240809P00533000 | 2024-07-02 4:06PM EDT | 533.00 | 2.41 | 0.00 | 0.00 | -0.55 | -18.58% | 15 | 0 | 1.56% |
| SPY240809P00534000 | 2024-07-02 3:15PM EDT | 534.00 | 2.61 | 0.00 | 0.00 | -0.51 | -16.35% | 22 | 0 | 1.56% |
| SPY240809P00535000 | 2024-07-02 4:08PM EDT | 535.00 | 2.71 | 0.00 | 0.00 | -0.64 | -19.10% | 49 | 0 | 1.56% |
| SPY240809P00536000 | 2024-07-02 10:22AM EDT | 536.00 | 3.62 | 0.00 | 0.00 | -0.66 | -15.42% | 2 | 0 | 1.56% |
| SPY240809P00537000 | 2024-07-02 4:12PM EDT | 537.00 | 3.02 | 0.00 | 0.00 | -0.75 | -19.89% | 32 | 0 | 1.56% |
| SPY240809P00537500 | 2024-07-01 1:14PM EDT | 537.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| SPY240809P00538000 | 2024-07-02 4:00PM EDT | 538.00 | 3.11 | 0.00 | 0.00 | -1.91 | -38.05% | 26 | 0 | 1.56% |
| SPY240809P00539000 | 2024-07-02 3:58PM EDT | 539.00 | 3.30 | 0.00 | 0.00 | -1.19 | -26.50% | 57 | 0 | 1.56% |
| SPY240809P00540000 | 2024-07-02 4:09PM EDT | 540.00 | 3.62 | 0.00 | 0.00 | -0.87 | -19.38% | 129 | 0 | 1.56% |
| SPY240809P00541000 | 2024-07-02 3:48PM EDT | 541.00 | 3.88 | 0.00 | 0.00 | -2.10 | -35.12% | 3 | 0 | 0.78% |
| SPY240809P00542000 | 2024-07-02 3:43PM EDT | 542.00 | 4.12 | 0.00 | 0.00 | -0.98 | -19.22% | 9 | 0 | 0.78% |
| SPY240809P00542500 | 2024-07-02 11:44AM EDT | 542.50 | 4.81 | 0.00 | 0.00 | -0.75 | -13.49% | 4 | 0 | 0.78% |
| SPY240809P00543000 | 2024-07-02 1:48PM EDT | 543.00 | 4.73 | 0.00 | 0.00 | -0.61 | -11.42% | 13 | 0 | 0.78% |
| SPY240809P00544000 | 2024-07-02 4:14PM EDT | 544.00 | 4.53 | 0.00 | 0.00 | -1.19 | -20.80% | 198 | 0 | 0.78% |
| SPY240809P00545000 | 2024-07-02 4:00PM EDT | 545.00 | 4.70 | 0.00 | 0.00 | -1.39 | -22.82% | 585 | 0 | 0.78% |
| SPY240809P00546000 | 2024-07-02 3:28PM EDT | 546.00 | 5.30 | 0.00 | 0.00 | -1.38 | -20.66% | 93 | 0 | 0.39% |
| SPY240809P00547000 | 2024-07-02 3:22PM EDT | 547.00 | 5.67 | 0.00 | 0.00 | -1.51 | -21.03% | 139 | 0 | 0.39% |
| SPY240809P00547500 | 2024-07-02 3:52PM EDT | 547.50 | 5.70 | 0.00 | 0.00 | -1.76 | -23.59% | 75 | 0 | 0.20% |
| SPY240809P00548000 | 2024-07-02 4:08PM EDT | 548.00 | 5.90 | 0.00 | 0.00 | -1.73 | -22.67% | 60 | 0 | 0.20% |
| SPY240809P00549000 | 2024-07-02 2:43PM EDT | 549.00 | 6.47 | 0.00 | 0.00 | -1.65 | -20.32% | 5 | 0 | 0.01% |
| SPY240809P00550000 | 2024-07-02 3:55PM EDT | 550.00 | 6.65 | 0.00 | 0.00 | -1.35 | -16.87% | 59 | 0 | 0.00% |
| SPY240809P00551000 | 2024-07-02 4:01PM EDT | 551.00 | 7.00 | 0.00 | 0.00 | -1.34 | -16.07% | 28 | 0 | 0.00% |
| SPY240809P00552000 | 2024-07-02 3:50PM EDT | 552.00 | 7.74 | 0.00 | 0.00 | -1.71 | -18.10% | 45 | 0 | 0.00% |
| SPY240809P00552500 | 2024-06-28 10:25AM EDT | 552.50 | 7.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240809P00554000 | 2024-07-02 2:43PM EDT | 554.00 | 8.87 | 0.00 | 0.00 | -0.47 | -5.03% | 1 | 0 | 0.00% |
| SPY240809P00555000 | 2024-07-02 1:15PM EDT | 555.00 | 10.02 | 0.00 | 0.00 | -0.23 | -2.24% | 1 | 0 | 0.00% |
| SPY240809P00556000 | 2024-07-02 1:58PM EDT | 556.00 | 10.20 | 0.00 | 0.00 | -0.42 | -3.95% | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.