U.S. markets open in 3 hours 57 minutes
F S&P 500
5,523.50 +2.00 (+0.04%) F Dow Jones
39,534.00 +65.00 (+0.16%) F Nasdaq
19,916.25 -11.00 (-0.06%) E-mini Russell 2000 Index Futur
2,069.70 +4.70 (+0.23%) Petróleo
82.03 +0.49 (+0.60%) Oro
2,338.40 -1.20 (-0.05%)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712C00380000 | 2024-06-20 12:48PM EDT | 2024-07-12 | 167.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240719C00380000 | 2024-06-21 10:20AM EDT | 2024-07-19 | 166.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240731C00380000 | 2024-06-20 10:24AM EDT | 2024-07-31 | 169.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240802C00380000 | 2024-06-20 10:24AM EDT | 2024-08-02 | 170.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240816C00380000 | 2024-06-24 2:02PM EDT | 2024-08-16 | 167.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240830C00380000 | 2024-06-20 10:18AM EDT | 2024-08-30 | 172.11 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SPY240920C00380000 | 2024-06-27 2:45PM EDT | 2024-09-20 | 170.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY240930C00380000 | 2024-06-26 12:55PM EDT | 2024-09-30 | 170.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241018C00380000 | 2024-06-24 2:46PM EDT | 2024-10-18 | 170.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241031C00380000 | 2024-06-21 3:57PM EDT | 2024-10-31 | 171.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241115C00380000 | 2024-06-18 1:55PM EDT | 2024-11-15 | 175.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00380000 | 2024-06-17 3:34PM EDT | 2024-11-29 | 176.17 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| SPY241220C00380000 | 2024-06-27 2:50PM EDT | 2024-12-20 | 175.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00380000 | 2024-05-13 3:39PM EDT | 2024-12-31 | 152.29 | 169.97 | 171.55 | 0.00 | - | 5 | 9 | 41.72% |
| SPY250117C00380000 | 2024-06-18 1:33PM EDT | 2025-01-17 | 177.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00380000 | 2024-06-20 12:47PM EDT | 2025-03-21 | 180.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00380000 | 2024-05-31 10:13AM EDT | 2025-03-31 | 157.46 | 178.07 | 181.24 | 0.00 | - | 6 | 8 | 45.07% |
| SPY250620C00380000 | 2024-06-26 11:45AM EDT | 2025-06-20 | 183.43 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| SPY251219C00380000 | 2024-06-14 3:56PM EDT | 2025-12-19 | 186.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00380000 | 2024-05-10 3:13PM EDT | 2026-01-16 | 168.71 | 178.19 | 182.05 | 0.00 | - | 2 | 14 | 31.93% |
| SPY260618C00380000 | 2024-06-20 11:00AM EDT | 2026-06-18 | 201.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY261218C00380000 | 2024-06-17 1:21PM EDT | 2026-12-18 | 201.07 | 0.00 | 0.00 | 0.00 | - | 11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712P00380000 | 2024-06-27 3:41PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 50.00% |
| SPY240719P00380000 | 2024-06-28 2:54PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| SPY240726P00380000 | 2024-06-28 11:28AM EDT | 2024-07-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SPY240731P00380000 | 2024-06-28 3:50PM EDT | 2024-07-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| SPY240802P00380000 | 2024-06-28 1:13PM EDT | 2024-08-02 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY240816P00380000 | 2024-06-28 2:46PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SPY240830P00380000 | 2024-06-28 3:54PM EDT | 2024-08-30 | 0.17 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SPY240920P00380000 | 2024-06-28 3:35PM EDT | 2024-09-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| SPY240930P00380000 | 2024-06-27 11:40AM EDT | 2024-09-30 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY241018P00380000 | 2024-06-26 3:55PM EDT | 2024-10-18 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY241031P00380000 | 2024-06-27 12:56PM EDT | 2024-10-31 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY241115P00380000 | 2024-06-28 12:18PM EDT | 2024-11-15 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY241129P00380000 | 2024-06-27 11:09AM EDT | 2024-11-29 | 0.94 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SPY241220P00380000 | 2024-06-28 3:56PM EDT | 2024-12-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| SPY241231P00380000 | 2024-06-28 9:36AM EDT | 2024-12-31 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250117P00380000 | 2024-06-28 3:31PM EDT | 2025-01-17 | 1.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY250131P00380000 | 2024-06-27 9:30AM EDT | 2025-01-31 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY250321P00380000 | 2024-06-28 3:43PM EDT | 2025-03-21 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1,048 | 0 | 6.25% |
| SPY250331P00380000 | 2024-06-27 12:59PM EDT | 2025-03-31 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620P00380000 | 2024-06-28 3:20PM EDT | 2025-06-20 | 3.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY250630P00380000 | 2024-06-28 2:09PM EDT | 2025-06-30 | 3.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SPY250919P00380000 | 2024-06-28 2:33PM EDT | 2025-09-19 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00380000 | 2024-06-28 1:08PM EDT | 2025-12-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00380000 | 2024-06-20 9:30AM EDT | 2026-01-16 | 5.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY260618P00380000 | 2024-06-26 3:22PM EDT | 2026-06-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY261218P00380000 | 2024-06-28 10:35AM EDT | 2026-12-18 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.