U.S. markets open in 3 hours 20 minutes
F S&P 500
5,528.25 +6.75 (+0.12%) F Dow Jones
39,540.00 +71.00 (+0.18%) F Nasdaq
19,938.50 +11.25 (+0.06%) E-mini Russell 2000 Index Futur
2,074.30 +9.30 (+0.45%) Petróleo
81.73 +0.19 (+0.23%) Oro
2,337.40 -2.20 (-0.09%)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712C00370000 | 2024-06-20 12:19PM EDT | 2024-07-12 | 178.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240719C00370000 | 2024-06-24 12:05PM EDT | 2024-07-19 | 177.71 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SPY240726C00370000 | 2024-06-20 3:32PM EDT | 2024-07-26 | 177.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240731C00370000 | 2024-06-20 9:32AM EDT | 2024-07-31 | 179.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240816C00370000 | 2024-06-13 2:29PM EDT | 2024-08-16 | 174.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00370000 | 2024-06-24 1:12PM EDT | 2024-08-30 | 178.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00370000 | 2024-06-24 12:42PM EDT | 2024-09-20 | 181.35 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| SPY240930C00370000 | 2024-06-25 2:12PM EDT | 2024-09-30 | 180.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241018C00370000 | 2024-06-14 3:53PM EDT | 2024-10-18 | 176.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241031C00370000 | 2024-06-25 3:54PM EDT | 2024-10-31 | 181.38 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPY241115C00370000 | 2024-06-14 1:10PM EDT | 2024-11-15 | 179.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129C00370000 | 2024-06-18 1:37PM EDT | 2024-11-29 | 185.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241220C00370000 | 2024-06-28 3:03PM EDT | 2024-12-20 | 184.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241231C00370000 | 2024-05-20 2:43PM EDT | 2024-12-31 | 170.66 | 185.72 | 188.88 | 0.00 | - | 5 | 31 | 52.75% |
| SPY250117C00370000 | 2024-06-10 11:25AM EDT | 2025-01-17 | 174.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY250321C00370000 | 2024-06-18 11:58AM EDT | 2025-03-21 | 191.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250331C00370000 | 2024-06-17 1:26PM EDT | 2025-03-31 | 190.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00370000 | 2024-05-09 9:52AM EDT | 2025-06-20 | 166.32 | 179.70 | 182.93 | 0.00 | - | 4 | 154 | 33.36% |
| SPY251219C00370000 | 2024-04-19 10:09AM EDT | 2025-12-19 | 159.73 | 182.85 | 186.69 | 0.00 | - | 1 | 113 | 30.36% |
| SPY260116C00370000 | 2024-06-25 4:12PM EDT | 2026-01-16 | 200.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260618C00370000 | 2024-05-15 10:01AM EDT | 2026-06-18 | 187.47 | 197.67 | 202.00 | 0.00 | - | 1 | 1 | 35.59% |
| SPY261218C00370000 | 2024-06-20 10:25AM EDT | 2026-12-18 | 213.83 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712P00370000 | 2024-06-26 3:39PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,824 | 0 | 50.00% |
| SPY240719P00370000 | 2024-06-28 11:38AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| SPY240726P00370000 | 2024-06-28 10:05AM EDT | 2024-07-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY240731P00370000 | 2024-06-28 9:43AM EDT | 2024-07-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY240802P00370000 | 2024-06-28 3:39PM EDT | 2024-08-02 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| SPY240816P00370000 | 2024-06-28 2:35PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240830P00370000 | 2024-06-28 3:38PM EDT | 2024-08-30 | 0.15 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 25.00% |
| SPY240920P00370000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SPY240930P00370000 | 2024-06-28 2:48PM EDT | 2024-09-30 | 0.32 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| SPY241018P00370000 | 2024-06-28 3:50PM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY241031P00370000 | 2024-06-28 2:42PM EDT | 2024-10-31 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY241115P00370000 | 2024-06-24 9:29AM EDT | 2024-11-15 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241129P00370000 | 2024-06-25 3:33PM EDT | 2024-11-29 | 0.86 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SPY241220P00370000 | 2024-06-28 3:03PM EDT | 2024-12-20 | 1.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| SPY241231P00370000 | 2024-06-21 9:45AM EDT | 2024-12-31 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250117P00370000 | 2024-06-28 9:47AM EDT | 2025-01-17 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250131P00370000 | 2024-06-26 11:40AM EDT | 2025-01-31 | 1.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY250321P00370000 | 2024-06-28 11:11AM EDT | 2025-03-21 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250331P00370000 | 2024-06-28 11:07AM EDT | 2025-03-31 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250620P00370000 | 2024-06-28 12:55PM EDT | 2025-06-20 | 2.71 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| SPY250919P00370000 | 2024-06-28 2:08PM EDT | 2025-09-19 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00370000 | 2024-06-21 11:21AM EDT | 2025-12-19 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00370000 | 2024-06-26 10:12AM EDT | 2026-01-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260618P00370000 | 2024-06-25 2:59PM EDT | 2026-06-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY261218P00370000 | 2024-06-27 4:01PM EDT | 2026-12-18 | 7.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.