U.S. markets open in 3 hours 34 minutes
F S&P 500
5,526.00 +4.50 (+0.08%) F Dow Jones
39,528.00 +59.00 (+0.15%) F Nasdaq
19,931.00 +3.75 (+0.02%) E-mini Russell 2000 Index Futur
2,070.70 +5.70 (+0.28%) 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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712C00360000 | 2024-06-20 12:31PM EDT | 2024-07-12 | 186.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00360000 | 2024-06-25 2:20PM EDT | 2024-07-19 | 185.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240731C00360000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 143.89 | 171.28 | 172.13 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240816C00360000 | 2024-06-28 12:27PM EDT | 2024-08-16 | 189.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240830C00360000 | 2024-06-24 3:15PM EDT | 2024-08-30 | 188.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00360000 | 2024-06-25 11:41AM EDT | 2024-09-20 | 189.56 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| SPY240930C00360000 | 2024-06-25 3:17PM EDT | 2024-09-30 | 190.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241018C00360000 | 2024-06-28 12:27PM EDT | 2024-10-18 | 192.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241031C00360000 | 2024-06-18 1:51PM EDT | 2024-10-31 | 193.67 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 0.00% |
| SPY241115C00360000 | 2024-06-25 10:57AM EDT | 2024-11-15 | 191.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241129C00360000 | 2024-06-18 9:40AM EDT | 2024-11-29 | 195.26 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| SPY241220C00360000 | 2024-06-27 9:57AM EDT | 2024-12-20 | 194.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00360000 | 2024-06-11 3:52PM EDT | 2024-12-31 | 184.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00360000 | 2024-06-28 3:49PM EDT | 2025-01-17 | 194.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250321C00360000 | 2024-06-18 1:58PM EDT | 2025-03-21 | 200.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY250620C00360000 | 2024-06-21 10:02AM EDT | 2025-06-20 | 202.10 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| SPY251219C00360000 | 2024-05-31 12:09PM EDT | 2025-12-19 | 183.94 | 207.24 | 210.92 | 0.00 | - | 1 | 599 | 42.40% |
| SPY260116C00360000 | 2024-05-24 10:18AM EDT | 2026-01-16 | 193.26 | 207.58 | 211.42 | 0.00 | - | 1 | 17 | 41.66% |
| SPY261218C00360000 | 2024-06-18 11:22AM EDT | 2026-12-18 | 221.24 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712P00360000 | 2024-06-26 3:21PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240719P00360000 | 2024-06-27 4:06PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| SPY240726P00360000 | 2024-06-27 4:14PM EDT | 2024-07-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY240731P00360000 | 2024-06-28 2:56PM EDT | 2024-07-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| SPY240802P00360000 | 2024-06-27 11:15AM EDT | 2024-08-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240816P00360000 | 2024-06-28 9:37AM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240830P00360000 | 2024-06-27 1:06PM EDT | 2024-08-30 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY240920P00360000 | 2024-06-27 1:03PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240930P00360000 | 2024-06-26 3:31PM EDT | 2024-09-30 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241018P00360000 | 2024-06-26 10:23AM EDT | 2024-10-18 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241031P00360000 | 2024-06-28 10:56AM EDT | 2024-10-31 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY241115P00360000 | 2024-06-26 1:47PM EDT | 2024-11-15 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY241129P00360000 | 2024-06-28 10:03AM EDT | 2024-11-29 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241220P00360000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| SPY241231P00360000 | 2024-06-28 10:49AM EDT | 2024-12-31 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250117P00360000 | 2024-06-27 9:36AM EDT | 2025-01-17 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250131P00360000 | 2024-06-26 10:13AM EDT | 2025-01-31 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250321P00360000 | 2024-06-27 2:00PM EDT | 2025-03-21 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250620P00360000 | 2024-06-28 10:12AM EDT | 2025-06-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250919P00360000 | 2024-06-25 3:19PM EDT | 2025-09-19 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00360000 | 2024-06-28 11:04AM EDT | 2025-12-19 | 4.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY260116P00360000 | 2024-06-27 10:43AM EDT | 2026-01-16 | 4.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY260618P00360000 | 2024-06-25 2:39PM EDT | 2026-06-18 | 5.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY261218P00360000 | 2024-06-25 2:44PM EDT | 2026-12-18 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.