U.S. markets open in 4 hours 38 minutes
F S&P 500
5,570.25 +1.50 (+0.03%) F Dow Jones
39,723.00 +35.00 (+0.09%) F Nasdaq
20,267.25 +12.00 (+0.06%) E-mini Russell 2000 Index Futur
2,057.00 +2.00 (+0.10%) Petróleo
83.02 +0.21 (+0.25%) Oro
2,355.40 +22.00 (+0.94%)
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 comprapor30 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250630C00450000 | 2024-07-01 10:53AM EDT | 450.00 | 119.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630C00470000 | 2024-07-02 1:28PM EDT | 470.00 | 104.54 | 0.00 | 0.00 | +1.59 | +1.54% | 6 | 0 | 0.00% |
| SPY250630C00485000 | 2024-07-02 3:06PM EDT | 485.00 | 93.02 | 0.00 | 0.00 | +2.58 | +2.85% | 2 | 0 | 0.00% |
| SPY250630C00490000 | 2024-07-02 1:35PM EDT | 490.00 | 88.22 | 0.00 | 0.00 | +1.34 | +1.54% | 8 | 0 | 0.00% |
| SPY250630C00494000 | 2024-06-24 4:12PM EDT | 494.00 | 83.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250630C00500000 | 2024-07-02 2:20PM EDT | 500.00 | 80.87 | 0.00 | 0.00 | +1.27 | +1.60% | 4 | 0 | 0.00% |
| SPY250630C00501000 | 2024-06-25 12:45PM EDT | 501.00 | 77.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250630C00510000 | 2024-07-01 10:26AM EDT | 510.00 | 70.67 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SPY250630C00515000 | 2024-06-25 9:43AM EDT | 515.00 | 67.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250630C00520000 | 2024-07-02 3:06PM EDT | 520.00 | 65.26 | 0.00 | 0.00 | +1.46 | +2.29% | 4 | 0 | 0.00% |
| SPY250630C00525000 | 2024-07-01 10:27AM EDT | 525.00 | 59.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00528000 | 2024-06-27 10:04AM EDT | 528.00 | 59.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250630C00529000 | 2024-06-26 3:26PM EDT | 529.00 | 57.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250630C00530000 | 2024-07-01 10:26AM EDT | 530.00 | 55.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00531000 | 2024-06-28 10:58AM EDT | 531.00 | 58.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00534000 | 2024-07-01 12:23PM EDT | 534.00 | 53.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00535000 | 2024-07-02 2:37PM EDT | 535.00 | 54.27 | 0.00 | 0.00 | +1.29 | +2.43% | 8 | 0 | 0.00% |
| SPY250630C00539000 | 2024-07-02 3:36PM EDT | 539.00 | 51.76 | 0.00 | 0.00 | -0.74 | -1.41% | 1 | 0 | 0.00% |
| SPY250630C00540000 | 2024-07-02 2:14PM EDT | 540.00 | 50.81 | 0.00 | 0.00 | +0.62 | +1.24% | 50 | 0 | 0.00% |
| SPY250630C00541000 | 2024-06-28 3:28PM EDT | 541.00 | 49.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00543000 | 2024-07-02 3:33PM EDT | 543.00 | 49.16 | 0.00 | 0.00 | +2.91 | +6.29% | 1 | 0 | 0.00% |
| SPY250630C00544000 | 2024-06-27 9:42AM EDT | 544.00 | 48.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250630C00545000 | 2024-07-02 3:03PM EDT | 545.00 | 47.03 | 0.00 | 0.00 | +0.68 | +1.47% | 2 | 0 | 0.00% |
| SPY250630C00546000 | 2024-07-02 3:59PM EDT | 546.00 | 48.42 | 0.00 | 0.00 | +1.42 | +3.02% | 2 | 0 | 0.00% |
| SPY250630C00547000 | 2024-06-28 11:24AM EDT | 547.00 | 46.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630C00548000 | 2024-06-26 11:37AM EDT | 548.00 | 44.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250630C00549000 | 2024-07-02 3:51PM EDT | 549.00 | 44.70 | 0.00 | 0.00 | -0.77 | -1.69% | 1 | 0 | 0.00% |
| SPY250630C00550000 | 2024-07-02 10:29AM EDT | 550.00 | 42.80 | 0.00 | 0.00 | -0.92 | -2.10% | 2 | 0 | 0.05% |
| SPY250630C00551000 | 2024-06-28 2:49PM EDT | 551.00 | 42.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| SPY250630C00560000 | 2024-06-28 3:07PM EDT | 560.00 | 36.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY250630C00563000 | 2024-06-27 10:12AM EDT | 563.00 | 36.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY250630C00566000 | 2024-06-25 9:43AM EDT | 566.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY250630C00570000 | 2024-06-27 10:05AM EDT | 570.00 | 31.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY250630C00575000 | 2024-07-02 2:12PM EDT | 575.00 | 28.47 | 0.00 | 0.00 | +0.29 | +1.03% | 2 | 0 | 0.78% |
| SPY250630C00580000 | 2024-07-02 11:50AM EDT | 580.00 | 25.18 | 0.00 | 0.00 | -0.45 | -1.76% | 9 | 0 | 1.56% |
| SPY250630C00590000 | 2024-07-02 2:37PM EDT | 590.00 | 20.80 | 0.00 | 0.00 | +0.62 | +3.07% | 2 | 0 | 1.56% |
| SPY250630C00600000 | 2024-07-02 3:50PM EDT | 600.00 | 16.61 | 0.00 | 0.00 | +0.78 | +4.93% | 8 | 0 | 1.56% |
| SPY250630C00610000 | 2024-07-01 9:49AM EDT | 610.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250630C00620000 | 2024-07-02 3:58PM EDT | 620.00 | 10.14 | 0.00 | 0.00 | -0.35 | -3.34% | 5 | 0 | 3.13% |
| SPY250630C00630000 | 2024-07-02 3:40PM EDT | 630.00 | 7.39 | 0.00 | 0.00 | -0.57 | -7.16% | 2 | 0 | 3.13% |
| SPY250630C00640000 | 2024-07-01 11:59AM EDT | 640.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250630C00650000 | 2024-07-02 3:34PM EDT | 650.00 | 4.02 | 0.00 | 0.00 | +0.25 | +6.63% | 12 | 0 | 3.13% |
Opciones de ventapor30 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250630P00380000 | 2024-07-02 3:59PM EDT | 380.00 | 2.90 | 0.00 | 0.00 | -0.10 | -3.33% | 3 | 0 | 6.25% |
| SPY250630P00390000 | 2024-07-02 4:01PM EDT | 390.00 | 3.24 | 0.00 | 0.00 | -0.09 | -2.70% | 7 | 0 | 6.25% |
| SPY250630P00400000 | 2024-07-02 2:45PM EDT | 400.00 | 3.60 | 0.00 | 0.00 | -0.32 | -8.16% | 6 | 0 | 6.25% |
| SPY250630P00410000 | 2024-07-02 1:24PM EDT | 410.00 | 4.04 | 0.00 | 0.00 | -0.18 | -4.27% | 6 | 0 | 6.25% |
| SPY250630P00420000 | 2024-07-02 9:30AM EDT | 420.00 | 4.78 | 0.00 | 0.00 | +0.14 | +3.02% | 1 | 0 | 6.25% |
| SPY250630P00430000 | 2024-07-01 10:48AM EDT | 430.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250630P00440000 | 2024-07-02 2:16PM EDT | 440.00 | 5.70 | 0.00 | 0.00 | -0.32 | -5.32% | 35 | 0 | 3.13% |
| SPY250630P00450000 | 2024-07-02 2:45PM EDT | 450.00 | 6.50 | 0.00 | 0.00 | -0.32 | -4.69% | 11 | 0 | 3.13% |
| SPY250630P00460000 | 2024-07-02 3:00PM EDT | 460.00 | 7.38 | 0.00 | 0.00 | -0.37 | -4.77% | 20 | 0 | 3.13% |
| SPY250630P00470000 | 2024-07-02 3:07PM EDT | 470.00 | 8.35 | 0.00 | 0.00 | -0.49 | -5.54% | 5 | 0 | 3.13% |
| SPY250630P00480000 | 2024-07-02 10:02AM EDT | 480.00 | 9.99 | 0.00 | 0.00 | -0.18 | -1.77% | 1 | 0 | 3.13% |
| SPY250630P00485000 | 2024-07-02 1:47PM EDT | 485.00 | 10.23 | 0.00 | 0.00 | -0.46 | -4.30% | 1 | 0 | 3.13% |
| SPY250630P00490000 | 2024-07-02 3:59PM EDT | 490.00 | 10.76 | 0.00 | 0.00 | -0.55 | -4.86% | 18 | 0 | 3.13% |
| SPY250630P00491000 | 2024-06-26 2:16PM EDT | 491.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY250630P00492000 | 2024-06-28 1:52PM EDT | 492.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250630P00500000 | 2024-07-02 12:48PM EDT | 500.00 | 12.75 | 0.00 | 0.00 | -0.32 | -2.45% | 2 | 0 | 1.56% |
| SPY250630P00504000 | 2024-06-27 4:07PM EDT | 504.00 | 13.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY250630P00505000 | 2024-06-28 3:43PM EDT | 505.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250630P00510000 | 2024-07-02 12:54PM EDT | 510.00 | 14.52 | 0.00 | 0.00 | -0.46 | -3.07% | 1 | 0 | 1.56% |
| SPY250630P00522000 | 2024-06-27 10:57AM EDT | 522.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY250630P00525000 | 2024-06-27 12:44PM EDT | 525.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY250630P00530000 | 2024-07-02 1:50PM EDT | 530.00 | 18.65 | 0.00 | 0.00 | -0.32 | -1.69% | 3 | 0 | 0.78% |
| SPY250630P00536000 | 2024-07-02 2:47PM EDT | 536.00 | 19.98 | 0.00 | 0.00 | -1.46 | -6.81% | 1 | 0 | 0.39% |
| SPY250630P00537000 | 2024-06-27 3:47PM EDT | 537.00 | 21.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| SPY250630P00540000 | 2024-07-01 12:21PM EDT | 540.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPY250630P00543000 | 2024-07-02 3:03PM EDT | 543.00 | 22.00 | 0.00 | 0.00 | -1.83 | -7.68% | 1 | 0 | 0.20% |
| SPY250630P00544000 | 2024-07-01 10:42AM EDT | 544.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| SPY250630P00545000 | 2024-07-02 2:47PM EDT | 545.00 | 22.59 | 0.00 | 0.00 | -1.71 | -7.04% | 32 | 0 | 0.20% |
| SPY250630P00546000 | 2024-06-28 1:09PM EDT | 546.00 | 23.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| SPY250630P00548000 | 2024-06-28 9:46AM EDT | 548.00 | 24.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| SPY250630P00549000 | 2024-07-02 3:52PM EDT | 549.00 | 23.78 | 0.00 | 0.00 | -0.57 | -2.34% | 1 | 0 | 0.01% |
| SPY250630P00550000 | 2024-06-24 2:45PM EDT | 550.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250630P00555000 | 2024-06-25 12:19PM EDT | 555.00 | 28.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250630P00564000 | 2024-07-01 1:20PM EDT | 564.00 | 31.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630P00570000 | 2024-06-27 12:26PM EDT | 570.00 | 33.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250630P00575000 | 2024-07-01 9:51AM EDT | 575.00 | 37.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250630P00580000 | 2024-07-02 1:06PM EDT | 580.00 | 38.69 | 0.00 | 0.00 | -0.88 | -2.22% | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.