U.S. markets open in 3 hours 34 minutes
F S&P 500
5,525.25 +3.75 (+0.07%) F Dow Jones
39,522.00 +53.00 (+0.13%) F Nasdaq
19,925.25 -2.00 (-0.01%) E-mini Russell 2000 Index Futur
2,070.10 +5.10 (+0.25%) Petróleo
81.91 +0.37 (+0.45%) Oro
2,337.30 -2.30 (-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:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00345000 | 2024-03-18 2:12PM EDT | 2024-07-19 | 174.88 | 159.10 | 160.05 | 0.00 | - | 2 | 80 | 0.00% |
| SPY240731C00345000 | 2024-05-09 11:14AM EDT | 2024-07-31 | 177.10 | 189.53 | 190.23 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240816C00345000 | 2024-06-11 12:41PM EDT | 2024-08-16 | 191.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00345000 | 2024-06-24 1:10PM EDT | 2024-08-30 | 203.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00345000 | 2024-06-24 10:09AM EDT | 2024-09-20 | 207.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930C00345000 | 2024-06-28 10:29AM EDT | 2024-09-30 | 209.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00345000 | 2024-06-21 9:35AM EDT | 2024-10-31 | 206.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00345000 | 2024-06-18 9:55AM EDT | 2024-11-29 | 209.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241220C00345000 | 2024-06-12 2:42PM EDT | 2024-12-20 | 205.39 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY250117C00345000 | 2024-06-20 1:13PM EDT | 2025-01-17 | 209.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY250131C00345000 | 2024-06-21 3:10PM EDT | 2025-01-31 | 210.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00345000 | 2024-06-10 11:05AM EDT | 2025-03-21 | 200.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250620C00345000 | 2024-06-17 10:39AM EDT | 2025-06-20 | 212.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00345000 | 2024-04-26 3:55PM EDT | 2025-12-19 | 188.92 | 205.67 | 209.27 | 0.00 | - | 1 | 31 | 32.18% |
| SPY260116C00345000 | 2024-03-27 10:31AM EDT | 2026-01-16 | 200.00 | 187.50 | 192.50 | 0.00 | - | 2 | 4 | 0.00% |
| SPY261218C00345000 | 2024-03-19 2:41PM EDT | 2026-12-18 | 206.53 | 191.00 | 196.00 | 0.00 | - | 22 | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00345000 | 2024-06-27 4:12PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SPY240731P00345000 | 2024-06-28 3:27PM EDT | 2024-07-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| SPY240816P00345000 | 2024-06-26 3:20PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240830P00345000 | 2024-06-27 11:31AM EDT | 2024-08-30 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SPY240920P00345000 | 2024-06-28 2:43PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPY240930P00345000 | 2024-06-17 1:05PM EDT | 2024-09-30 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241018P00345000 | 2024-06-28 11:25AM EDT | 2024-10-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPY241031P00345000 | 2024-06-28 9:45AM EDT | 2024-10-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241115P00345000 | 2024-06-27 2:21PM EDT | 2024-11-15 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY241129P00345000 | 2024-06-11 9:50AM EDT | 2024-11-29 | 0.76 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| SPY241220P00345000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| SPY250117P00345000 | 2024-06-28 4:05PM EDT | 2025-01-17 | 0.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPY250131P00345000 | 2024-06-28 11:16AM EDT | 2025-01-31 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250321P00345000 | 2024-06-28 10:46AM EDT | 2025-03-21 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250620P00345000 | 2024-06-24 9:43AM EDT | 2025-06-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250919P00345000 | 2024-06-17 12:41PM EDT | 2025-09-19 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00345000 | 2024-06-28 3:03PM EDT | 2025-12-19 | 3.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY260116P00345000 | 2024-06-21 1:43PM EDT | 2026-01-16 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY261218P00345000 | 2024-06-26 10:04AM EDT | 2026-12-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.