U.S. markets open in 3 hours 51 minutes
F S&P 500
5,523.50 +2.00 (+0.04%) F Dow Jones
39,535.00 +66.00 (+0.17%) F Nasdaq
19,913.75 -13.50 (-0.07%) E-mini Russell 2000 Index Futur
2,069.20 +4.20 (+0.20%) Petróleo
82.00 +0.46 (+0.56%) Oro
2,337.80 -1.80 (-0.08%)
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:
Precio de ejercicio:280.00
Opciones de comprapor1 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712C00280000 | 2024-06-21 10:26AM EDT | 2024-07-12 | 265.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00280000 | 2024-06-13 1:30PM EDT | 2024-07-19 | 262.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00280000 | 2024-05-16 12:07PM EDT | 2024-08-16 | 252.83 | 263.19 | 264.22 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00280000 | 2024-06-20 3:26PM EDT | 2024-09-20 | 269.11 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| SPY241018C00280000 | 2024-06-26 9:46AM EDT | 2024-10-18 | 268.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00280000 | 2024-06-03 12:00PM EDT | 2024-12-20 | 252.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00280000 | 2024-06-12 10:02AM EDT | 2025-01-17 | 268.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00280000 | 2023-12-07 3:32PM EDT | 2025-03-21 | 190.55 | 198.61 | 202.47 | 0.00 | - | 7 | 11 | 0.00% |
| SPY250620C00280000 | 2024-06-26 11:45AM EDT | 2025-06-20 | 276.31 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| SPY250919C00280000 | 2024-06-04 3:59PM EDT | 2025-09-19 | 262.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00280000 | 2024-06-13 2:38PM EDT | 2025-12-19 | 276.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY260116C00280000 | 2024-06-27 1:53PM EDT | 2026-01-16 | 283.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618C00280000 | 2024-05-30 2:16PM EDT | 2026-06-18 | 264.33 | 282.39 | 287.00 | 0.00 | - | 1 | 2 | 48.85% |
| SPY261218C00280000 | 2024-06-27 9:30AM EDT | 2026-12-18 | 288.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opciones de ventapor1 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712P00280000 | 2024-06-14 3:47PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240719P00280000 | 2024-06-24 2:43PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SPY240816P00280000 | 2024-06-28 1:45PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 883 | 0 | 25.00% |
| SPY240920P00280000 | 2024-06-17 1:55PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 25.00% |
| SPY241018P00280000 | 2024-06-25 11:22AM EDT | 2024-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY241115P00280000 | 2024-06-17 12:57PM EDT | 2024-11-15 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY241220P00280000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| SPY250117P00280000 | 2024-06-27 2:22PM EDT | 2025-01-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY250321P00280000 | 2024-06-25 3:47PM EDT | 2025-03-21 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250417P00280000 | 2024-06-26 9:30AM EDT | 2025-04-17 | 0.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY250620P00280000 | 2024-06-18 2:32PM EDT | 2025-06-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY250919P00280000 | 2024-06-24 1:38PM EDT | 2025-09-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY251219P00280000 | 2024-06-28 2:13PM EDT | 2025-12-19 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY260116P00280000 | 2024-06-03 10:53AM EDT | 2026-01-16 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY260618P00280000 | 2024-05-14 10:21AM EDT | 2026-06-18 | 2.96 | 2.12 | 3.00 | 0.00 | - | - | 1 | 28.36% |
| SPY261218P00280000 | 2024-06-11 3:55PM EDT | 2026-12-18 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.