U.S. markets open in 3 hours 32 minutes
F S&P 500
5,525.00 +3.50 (+0.06%) F Dow Jones
39,518.00 +49.00 (+0.12%) F Nasdaq
19,927.00 -0.25 (-0.00%) E-mini Russell 2000 Index Futur
2,070.10 +5.10 (+0.25%) Petróleo
81.87 +0.33 (+0.40%) Oro
2,337.70 -1.90 (-0.08%)
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:375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00375000 | 2024-06-20 10:19AM EDT | 2024-07-19 | 173.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00375000 | 2024-04-25 9:55AM EDT | 2024-07-31 | 127.86 | 156.49 | 157.32 | 0.00 | - | 4 | 7 | 0.00% |
| SPY240816C00375000 | 2024-06-24 10:19AM EDT | 2024-08-16 | 174.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00375000 | 2024-06-26 10:51AM EDT | 2024-08-30 | 173.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920C00375000 | 2024-06-26 10:51AM EDT | 2024-09-20 | 175.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930C00375000 | 2024-06-20 10:48AM EDT | 2024-09-30 | 178.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241018C00375000 | 2024-06-14 1:54PM EDT | 2024-10-18 | 171.97 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY241031C00375000 | 2024-06-18 1:57PM EDT | 2024-10-31 | 178.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241115C00375000 | 2024-06-12 11:13AM EDT | 2024-11-15 | 174.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00375000 | 2024-06-17 3:17PM EDT | 2024-11-29 | 180.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241220C00375000 | 2024-06-28 3:03PM EDT | 2024-12-20 | 179.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00375000 | 2024-06-20 9:30AM EDT | 2024-12-31 | 183.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00375000 | 2024-06-26 3:19PM EDT | 2025-01-17 | 181.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00375000 | 2024-06-18 12:17PM EDT | 2025-03-21 | 185.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00375000 | 2024-04-10 3:35PM EDT | 2025-03-31 | 157.63 | 159.60 | 162.59 | 0.00 | - | - | 3 | 0.00% |
| SPY250620C00375000 | 2024-06-28 11:05AM EDT | 2025-06-20 | 191.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00375000 | 2024-05-29 9:30AM EDT | 2025-09-19 | 173.82 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY251219C00375000 | 2024-06-18 12:43PM EDT | 2025-12-19 | 196.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116C00375000 | 2024-06-13 11:43AM EDT | 2026-01-16 | 191.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY260618C00375000 | 2024-06-05 3:27PM EDT | 2026-06-18 | 190.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00375000 | 2024-06-20 4:11PM EDT | 2026-12-18 | 208.14 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00375000 | 2024-06-28 2:53PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| SPY240731P00375000 | 2024-06-28 3:50PM EDT | 2024-07-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SPY240816P00375000 | 2024-06-28 3:05PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| SPY240830P00375000 | 2024-06-28 3:58PM EDT | 2024-08-30 | 0.16 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SPY240920P00375000 | 2024-06-28 1:39PM EDT | 2024-09-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| SPY240930P00375000 | 2024-06-28 11:24AM EDT | 2024-09-30 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241018P00375000 | 2024-06-28 10:29AM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY241031P00375000 | 2024-06-28 3:51PM EDT | 2024-10-31 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241115P00375000 | 2024-06-26 2:42PM EDT | 2024-11-15 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY241129P00375000 | 2024-06-26 2:54PM EDT | 2024-11-29 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241220P00375000 | 2024-06-28 4:09PM EDT | 2024-12-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SPY241231P00375000 | 2024-06-26 1:27PM EDT | 2024-12-31 | 1.23 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| SPY250117P00375000 | 2024-06-28 10:21AM EDT | 2025-01-17 | 1.29 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| SPY250131P00375000 | 2024-06-28 11:12AM EDT | 2025-01-31 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY250321P00375000 | 2024-06-28 10:08AM EDT | 2025-03-21 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250331P00375000 | 2024-06-24 3:22PM EDT | 2025-03-31 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250417P00375000 | 2024-06-27 3:54PM EDT | 2025-04-17 | 2.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY250620P00375000 | 2024-06-28 10:10AM EDT | 2025-06-20 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250919P00375000 | 2024-06-28 2:32PM EDT | 2025-09-19 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00375000 | 2024-06-17 2:03PM EDT | 2025-12-19 | 4.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY260116P00375000 | 2024-06-12 10:21AM EDT | 2026-01-16 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY261218P00375000 | 2024-06-28 10:33AM EDT | 2026-12-18 | 7.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.