U.S. markets open in 3 hours 39 minutes
F S&P 500
5,527.75 +6.25 (+0.11%) F Dow Jones
39,541.00 +72.00 (+0.18%) F Nasdaq
19,936.50 +9.25 (+0.05%) E-mini Russell 2000 Index Futur
2,071.60 +6.60 (+0.32%) Petróleo
81.94 +0.40 (+0.49%) Oro
2,337.20 -2.40 (-0.10%)
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:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00325000 | 2024-03-14 11:23AM EDT | 2024-07-19 | 193.12 | 189.48 | 190.15 | 0.00 | - | 2 | 75 | 0.00% |
| SPY240731C00325000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 177.87 | 205.82 | 206.73 | 0.00 | - | - | 2 | 0.00% |
| SPY240816C00325000 | 2024-06-24 3:03PM EDT | 2024-08-16 | 222.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240920C00325000 | 2024-06-26 12:47PM EDT | 2024-09-20 | 225.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY240930C00325000 | 2024-06-26 1:46PM EDT | 2024-09-30 | 224.50 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| SPY241115C00325000 | 2024-06-28 3:33PM EDT | 2024-11-15 | 224.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241220C00325000 | 2024-06-24 2:58PM EDT | 2024-12-20 | 227.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00325000 | 2024-06-27 12:14PM EDT | 2025-01-17 | 229.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00325000 | 2024-06-18 1:58PM EDT | 2025-03-21 | 233.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250620C00325000 | 2024-06-06 9:30AM EDT | 2025-06-20 | 225.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY251219C00325000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 216.55 | 204.01 | 207.71 | 0.00 | - | 1 | 58 | 0.00% |
| SPY260116C00325000 | 2024-06-07 11:31AM EDT | 2026-01-16 | 230.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00325000 | 2024-05-24 11:41AM EDT | 2026-12-18 | 234.72 | 247.24 | 251.50 | 0.00 | - | 4 | 27 | 41.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00325000 | 2024-06-28 3:41PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240731P00325000 | 2024-06-28 3:51PM EDT | 2024-07-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SPY240816P00325000 | 2024-06-28 2:22PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY240920P00325000 | 2024-06-28 3:33PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SPY240930P00325000 | 2024-06-27 3:58PM EDT | 2024-09-30 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY241018P00325000 | 2024-06-27 2:15PM EDT | 2024-10-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| SPY241115P00325000 | 2024-06-27 1:37PM EDT | 2024-11-15 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241220P00325000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SPY250117P00325000 | 2024-06-25 10:48AM EDT | 2025-01-17 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250321P00325000 | 2024-06-28 2:09PM EDT | 2025-03-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250620P00325000 | 2024-06-24 2:37PM EDT | 2025-06-20 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250919P00325000 | 2024-06-27 12:14PM EDT | 2025-09-19 | 2.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY251219P00325000 | 2024-06-28 3:08PM EDT | 2025-12-19 | 2.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY260116P00325000 | 2024-06-28 3:56PM EDT | 2026-01-16 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260618P00325000 | 2024-05-24 1:41PM EDT | 2026-06-18 | 4.42 | 3.94 | 4.28 | 0.00 | - | 6 | 1 | 24.63% |
| SPY261218P00325000 | 2024-06-28 9:30AM EDT | 2026-12-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.