U.S. markets open in 3 hours 54 minutes
F S&P 500
5,522.75 +1.25 (+0.02%) F Dow Jones
39,532.00 +63.00 (+0.16%) F Nasdaq
19,911.50 -15.75 (-0.08%) E-mini Russell 2000 Index Futur
2,069.50 +4.50 (+0.22%) Petróleo
82.03 +0.49 (+0.60%) Oro
2,338.70 -0.90 (-0.04%)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712C00310000 | 2024-06-20 3:26PM EDT | 2024-07-12 | 236.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240719C00310000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 185.74 | 199.55 | 200.38 | 0.00 | - | - | 3 | 0.00% |
| SPY240816C00310000 | 2024-05-06 10:53AM EDT | 2024-08-16 | 207.97 | 226.09 | 226.88 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240920C00310000 | 2024-06-27 10:27AM EDT | 2024-09-20 | 241.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00310000 | 2024-06-21 9:47AM EDT | 2024-09-30 | 238.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241018C00310000 | 2024-06-24 12:26PM EDT | 2024-10-18 | 240.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241115C00310000 | 2024-06-21 9:48AM EDT | 2024-11-15 | 240.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00310000 | 2024-06-17 1:51PM EDT | 2024-12-20 | 243.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00310000 | 2024-05-15 12:10PM EDT | 2025-01-17 | 225.67 | 237.80 | 240.58 | 0.00 | - | 2 | 36 | 51.80% |
| SPY250321C00310000 | 2024-04-22 11:42AM EDT | 2025-03-21 | 199.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250620C00310000 | 2024-01-18 11:58AM EDT | 2025-06-20 | 180.30 | 203.12 | 207.01 | 0.00 | - | 1 | 10 | 0.00% |
| SPY251219C00310000 | 2024-05-02 10:52AM EDT | 2025-12-19 | 211.64 | 234.09 | 237.78 | 0.00 | - | 3 | 32 | 29.36% |
| SPY260116C00310000 | 2024-03-05 12:24PM EDT | 2026-01-16 | 219.00 | 228.00 | 232.92 | 0.00 | - | 6 | 9 | 0.00% |
| SPY260618C00310000 | 2024-06-24 12:57PM EDT | 2026-06-18 | 259.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY261218C00310000 | 2024-06-17 2:01PM EDT | 2026-12-18 | 263.00 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712P00310000 | 2024-06-24 10:00AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SPY240719P00310000 | 2024-06-26 10:49AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| SPY240816P00310000 | 2024-06-27 11:36AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| SPY240920P00310000 | 2024-06-28 10:00AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 25.00% |
| SPY240930P00310000 | 2024-06-26 2:03PM EDT | 2024-09-30 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY241018P00310000 | 2024-06-28 3:44PM EDT | 2024-10-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY241115P00310000 | 2024-05-30 2:54PM EDT | 2024-11-15 | 0.51 | 0.31 | 0.33 | 0.00 | - | 25 | 25 | 39.28% |
| SPY241220P00310000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| SPY250117P00310000 | 2024-06-28 3:03PM EDT | 2025-01-17 | 0.67 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SPY250321P00310000 | 2024-06-26 11:11AM EDT | 2025-03-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| SPY250620P00310000 | 2024-06-25 9:44AM EDT | 2025-06-20 | 1.65 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| SPY250919P00310000 | 2024-06-17 3:37PM EDT | 2025-09-19 | 2.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY251219P00310000 | 2024-06-27 2:59PM EDT | 2025-12-19 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY260116P00310000 | 2024-06-28 9:46AM EDT | 2026-01-16 | 2.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY260618P00310000 | 2024-06-06 12:58PM EDT | 2026-06-18 | 3.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY261218P00310000 | 2024-05-31 3:34PM EDT | 2026-12-18 | 4.58 | 3.91 | 4.64 | 0.00 | - | 1 | 101 | 24.11% |
© 2024 Yahoo. Todos los derechos reservados.