U.S. markets open in 3 hours 13 minutes
F S&P 500
5,529.50 +8.00 (+0.14%) F Dow Jones
39,533.00 +64.00 (+0.16%) F Nasdaq
19,945.25 +18.00 (+0.09%) E-mini Russell 2000 Index Futur
2,074.30 +9.30 (+0.45%) Petróleo
81.75 +0.21 (+0.26%) Oro
2,338.90 -0.70 (-0.03%)
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:355.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00355000 | 2024-05-23 4:13PM EDT | 2024-07-19 | 172.07 | 191.27 | 192.13 | 0.00 | - | 8 | 9 | 114.88% |
| SPY240731C00355000 | 2024-04-25 9:56AM EDT | 2024-07-31 | 147.21 | 176.21 | 177.07 | 0.00 | - | 4 | 6 | 0.00% |
| SPY240816C00355000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 189.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00355000 | 2024-06-24 3:16PM EDT | 2024-08-30 | 193.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240920C00355000 | 2024-06-27 3:06PM EDT | 2024-09-20 | 195.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930C00355000 | 2024-06-18 11:25AM EDT | 2024-09-30 | 196.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241018C00355000 | 2024-05-09 2:44PM EDT | 2024-10-18 | 170.96 | 183.00 | 183.99 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241031C00355000 | 2024-06-21 9:33AM EDT | 2024-10-31 | 196.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00355000 | 2024-06-17 4:06PM EDT | 2024-11-29 | 198.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241220C00355000 | 2024-06-20 11:29AM EDT | 2024-12-20 | 202.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00355000 | 2024-04-25 11:05AM EDT | 2024-12-31 | 155.72 | 183.22 | 184.91 | 0.00 | - | 2 | 16 | 0.00% |
| SPY250117C00355000 | 2024-04-09 1:00PM EDT | 2025-01-17 | 174.89 | 175.04 | 176.53 | 0.00 | - | 2 | 34 | 0.00% |
| SPY250321C00355000 | 2024-06-14 9:41AM EDT | 2025-03-21 | 198.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00355000 | 2024-05-30 9:30AM EDT | 2025-06-20 | 187.52 | 205.03 | 208.79 | 0.00 | - | 1 | 10 | 47.19% |
| SPY251219C00355000 | 2024-05-29 9:54AM EDT | 2025-12-19 | 195.64 | 213.24 | 217.02 | 0.00 | - | 1 | 40 | 44.12% |
| SPY260116C00355000 | 2024-06-11 2:31PM EDT | 2026-01-16 | 203.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618C00355000 | 2024-05-29 1:39PM EDT | 2026-06-18 | 201.78 | 216.50 | 221.50 | 0.00 | - | - | 1 | 40.70% |
| SPY261218C00355000 | 2024-06-17 2:06PM EDT | 2026-12-18 | 225.85 | 0.00 | 0.00 | 0.00 | - | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00355000 | 2024-06-27 9:30AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240731P00355000 | 2024-06-28 2:56PM EDT | 2024-07-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SPY240816P00355000 | 2024-06-28 2:16PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY240830P00355000 | 2024-06-27 1:07PM EDT | 2024-08-30 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY240920P00355000 | 2024-06-28 12:26PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY240930P00355000 | 2024-06-27 2:45PM EDT | 2024-09-30 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241018P00355000 | 2024-06-14 11:24AM EDT | 2024-10-18 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241031P00355000 | 2024-06-24 3:11PM EDT | 2024-10-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241129P00355000 | 2024-06-26 2:54PM EDT | 2024-11-29 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241220P00355000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 0.85 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| SPY241231P00355000 | 2024-06-14 11:43AM EDT | 2024-12-31 | 1.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY250117P00355000 | 2024-06-28 3:03PM EDT | 2025-01-17 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250321P00355000 | 2024-06-24 9:43AM EDT | 2025-03-21 | 1.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY250620P00355000 | 2024-06-28 2:57PM EDT | 2025-06-20 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY250919P00355000 | 2024-06-21 12:45PM EDT | 2025-09-19 | 3.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY251219P00355000 | 2024-06-18 2:47PM EDT | 2025-12-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY260116P00355000 | 2024-06-18 10:14AM EDT | 2026-01-16 | 4.08 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| SPY260618P00355000 | 2024-06-24 10:10AM EDT | 2026-06-18 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY261218P00355000 | 2024-06-27 3:53PM EDT | 2026-12-18 | 6.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.