U.S. markets open in 3 hours 22 minutes
F S&P 500
5,528.50 +7.00 (+0.13%) F Dow Jones
39,542.00 +73.00 (+0.18%) F Nasdaq
19,937.50 +10.25 (+0.05%) E-mini Russell 2000 Index Futur
2,074.30 +9.30 (+0.45%) Petróleo
81.87 +0.33 (+0.40%) Oro
2,336.70 -2.90 (-0.12%)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712C00340000 | 2024-06-20 3:19PM EDT | 2024-07-12 | 206.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240719C00340000 | 2024-06-20 2:08PM EDT | 2024-07-19 | 207.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240731C00340000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 163.12 | 191.01 | 191.89 | 0.00 | - | - | 6 | 0.00% |
| SPY240816C00340000 | 2024-06-18 9:44AM EDT | 2024-08-16 | 209.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00340000 | 2024-06-24 1:10PM EDT | 2024-08-30 | 208.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00340000 | 2024-06-24 12:38PM EDT | 2024-09-20 | 211.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240930C00340000 | 2024-06-26 1:33PM EDT | 2024-09-30 | 209.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241018C00340000 | 2024-06-20 1:49PM EDT | 2024-10-18 | 210.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00340000 | 2024-06-21 10:44AM EDT | 2024-10-31 | 210.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241115C00340000 | 2024-06-17 3:04PM EDT | 2024-11-15 | 213.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129C00340000 | 2024-06-24 11:07AM EDT | 2024-11-29 | 214.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241220C00340000 | 2024-06-17 3:04PM EDT | 2024-12-20 | 215.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00340000 | 2024-06-17 12:52PM EDT | 2025-01-17 | 213.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY250321C00340000 | 2024-06-20 9:43AM EDT | 2025-03-21 | 221.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00340000 | 2024-06-20 11:47AM EDT | 2025-06-20 | 223.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY251219C00340000 | 2024-06-12 12:07PM EDT | 2025-12-19 | 223.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00340000 | 2024-03-22 3:45PM EDT | 2026-01-16 | 206.21 | 179.50 | 184.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY261218C00340000 | 2024-06-17 12:45PM EDT | 2026-12-18 | 235.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712P00340000 | 2024-06-26 10:29AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SPY240719P00340000 | 2024-06-27 4:05PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| SPY240731P00340000 | 2024-06-28 3:27PM EDT | 2024-07-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY240816P00340000 | 2024-06-28 3:57PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SPY240830P00340000 | 2024-06-28 2:26PM EDT | 2024-08-30 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240920P00340000 | 2024-06-28 3:12PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| SPY240930P00340000 | 2024-06-28 10:28AM EDT | 2024-09-30 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY241018P00340000 | 2024-06-28 11:25AM EDT | 2024-10-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY241031P00340000 | 2024-06-28 12:17PM EDT | 2024-10-31 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241115P00340000 | 2024-06-28 10:56AM EDT | 2024-11-15 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY241129P00340000 | 2024-06-26 9:40AM EDT | 2024-11-29 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241220P00340000 | 2024-06-28 3:03PM EDT | 2024-12-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| SPY250117P00340000 | 2024-06-28 1:06PM EDT | 2025-01-17 | 0.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY250131P00340000 | 2024-06-28 12:12PM EDT | 2025-01-31 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250321P00340000 | 2024-06-28 9:30AM EDT | 2025-03-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250620P00340000 | 2024-06-28 3:59PM EDT | 2025-06-20 | 2.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY250919P00340000 | 2024-06-27 10:21AM EDT | 2025-09-19 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00340000 | 2024-06-28 3:29PM EDT | 2025-12-19 | 3.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY260116P00340000 | 2024-06-12 9:30AM EDT | 2026-01-16 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY261218P00340000 | 2024-06-27 1:33PM EDT | 2026-12-18 | 5.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.