U.S. markets open in 3 hours 49 minutes
F S&P 500
5,524.00 +2.50 (+0.05%) F Dow Jones
39,540.00 +71.00 (+0.18%) F Nasdaq
19,919.25 -8.00 (-0.04%) E-mini Russell 2000 Index Futur
2,069.40 +4.40 (+0.21%) Petróleo
82.00 +0.46 (+0.56%) Oro
2,337.90 -1.70 (-0.07%)
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:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00365000 | 2024-06-14 10:17AM EDT | 2024-07-19 | 176.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240731C00365000 | 2024-06-21 10:02AM EDT | 2024-07-31 | 181.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240816C00365000 | 2024-06-13 2:14PM EDT | 2024-08-16 | 179.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00365000 | 2024-04-26 12:26PM EDT | 2024-08-30 | 150.08 | 168.48 | 169.41 | 0.00 | - | 304 | 157 | 0.00% |
| SPY240920C00365000 | 2024-06-28 10:01AM EDT | 2024-09-20 | 189.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00365000 | 2024-06-18 11:19AM EDT | 2024-09-30 | 186.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241018C00365000 | 2024-06-18 12:19PM EDT | 2024-10-18 | 187.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00365000 | 2024-06-24 12:58PM EDT | 2024-10-31 | 187.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00365000 | 2024-06-18 12:08PM EDT | 2024-11-29 | 190.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241220C00365000 | 2024-06-28 3:03PM EDT | 2024-12-20 | 188.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00365000 | 2024-06-18 12:38PM EDT | 2024-12-31 | 191.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00365000 | 2024-06-28 12:06PM EDT | 2025-01-17 | 192.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250321C00365000 | 2024-06-18 12:17PM EDT | 2025-03-21 | 195.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00365000 | 2024-05-24 10:29AM EDT | 2025-06-20 | 181.40 | 196.39 | 199.96 | 0.00 | - | 5 | 111 | 46.00% |
| SPY251219C00365000 | 2024-05-31 12:09PM EDT | 2025-12-19 | 179.56 | 202.79 | 206.48 | 0.00 | - | 1 | 35 | 41.79% |
| SPY260116C00365000 | 2024-06-25 4:12PM EDT | 2026-01-16 | 204.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218C00365000 | 2024-06-20 9:50AM EDT | 2026-12-18 | 219.80 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00365000 | 2024-06-28 1:21PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| SPY240731P00365000 | 2024-06-28 10:00AM EDT | 2024-07-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240816P00365000 | 2024-06-27 12:02PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,791 | 0 | 25.00% |
| SPY240830P00365000 | 2024-06-28 3:03PM EDT | 2024-08-30 | 0.14 | 0.00 | 0.00 | 0.00 | - | 50,055 | 0 | 25.00% |
| SPY240920P00365000 | 2024-06-27 10:36AM EDT | 2024-09-20 | 0.26 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| SPY240930P00365000 | 2024-06-26 3:08PM EDT | 2024-09-30 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241018P00365000 | 2024-06-26 9:53AM EDT | 2024-10-18 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241031P00365000 | 2024-06-27 11:31AM EDT | 2024-10-31 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY241115P00365000 | 2024-06-26 1:38PM EDT | 2024-11-15 | 0.68 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 12.50% |
| SPY241129P00365000 | 2024-06-18 10:28AM EDT | 2024-11-29 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241220P00365000 | 2024-06-28 3:03PM EDT | 2024-12-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| SPY241231P00365000 | 2024-06-28 12:27PM EDT | 2024-12-31 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250117P00365000 | 2024-06-25 10:33AM EDT | 2025-01-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250131P00365000 | 2024-06-28 2:26PM EDT | 2025-01-31 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250321P00365000 | 2024-06-27 1:40PM EDT | 2025-03-21 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250620P00365000 | 2024-06-24 10:13AM EDT | 2025-06-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250919P00365000 | 2024-06-25 3:22PM EDT | 2025-09-19 | 3.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY251219P00365000 | 2024-06-24 3:02PM EDT | 2025-12-19 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00365000 | 2024-05-08 12:11PM EDT | 2026-01-16 | 5.81 | 4.63 | 4.76 | 0.00 | - | 2 | 33 | 23.10% |
| SPY260618P00365000 | 2024-06-06 9:34AM EDT | 2026-06-18 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY261218P00365000 | 2024-06-20 3:02PM EDT | 2026-12-18 | 7.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.