U.S. markets open in 3 hours 18 minutes
F S&P 500
5,529.00 +7.50 (+0.14%) F Dow Jones
39,538.00 +69.00 (+0.17%) F Nasdaq
19,944.00 +16.75 (+0.08%) E-mini Russell 2000 Index Futur
2,074.50 +9.50 (+0.46%) Petróleo
81.75 +0.21 (+0.26%) Oro
2,339.10 -0.50 (-0.02%)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712C00390000 | 2024-06-20 11:46AM EDT | 2024-07-12 | 158.92 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY240719C00390000 | 2024-06-24 10:47AM EDT | 2024-07-19 | 157.38 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240731C00390000 | 2024-04-24 10:58AM EDT | 2024-07-31 | 120.30 | 141.71 | 142.51 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240816C00390000 | 2024-05-31 11:05AM EDT | 2024-08-16 | 134.18 | 157.96 | 158.71 | 0.00 | - | 24 | 29 | 66.77% |
| SPY240830C00390000 | 2024-05-24 12:01PM EDT | 2024-08-30 | 144.49 | 159.46 | 160.48 | 0.00 | - | 2 | 21 | 63.92% |
| SPY240920C00390000 | 2024-06-28 11:24AM EDT | 2024-09-20 | 163.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240930C00390000 | 2024-06-24 12:39PM EDT | 2024-09-30 | 162.24 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY241018C00390000 | 2024-06-18 10:46AM EDT | 2024-10-18 | 162.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241031C00390000 | 2024-06-24 12:26PM EDT | 2024-10-31 | 163.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00390000 | 2024-06-28 3:03PM EDT | 2024-12-20 | 165.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00390000 | 2024-05-10 2:23PM EDT | 2024-12-31 | 142.52 | 153.13 | 154.61 | 0.00 | - | 3 | 35 | 21.58% |
| SPY250117C00390000 | 2024-06-20 12:44PM EDT | 2025-01-17 | 167.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00390000 | 2024-06-28 3:18PM EDT | 2025-03-21 | 170.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250331C00390000 | 2024-06-12 3:37PM EDT | 2025-03-31 | 166.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250620C00390000 | 2024-06-12 12:01PM EDT | 2025-06-20 | 171.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY251219C00390000 | 2024-06-27 2:59PM EDT | 2025-12-19 | 181.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY260116C00390000 | 2024-05-15 1:32PM EDT | 2026-01-16 | 166.97 | 177.02 | 180.83 | 0.00 | - | 5 | 19 | 35.77% |
| SPY260618C00390000 | 2024-06-21 10:21AM EDT | 2026-06-18 | 190.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218C00390000 | 2024-06-27 9:40AM EDT | 2026-12-18 | 197.57 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240708P00390000 | 2024-06-28 2:40PM EDT | 2024-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240712P00390000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 25.00% |
| SPY240719P00390000 | 2024-06-28 11:25AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240726P00390000 | 2024-06-27 4:14PM EDT | 2024-07-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SPY240731P00390000 | 2024-06-28 9:32AM EDT | 2024-07-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240802P00390000 | 2024-06-28 12:44PM EDT | 2024-08-02 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPY240816P00390000 | 2024-06-28 12:11PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 12.50% |
| SPY240830P00390000 | 2024-06-28 2:54PM EDT | 2024-08-30 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY240920P00390000 | 2024-06-28 4:04PM EDT | 2024-09-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY240930P00390000 | 2024-06-24 1:01PM EDT | 2024-09-30 | 0.49 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 12.50% |
| SPY241018P00390000 | 2024-06-28 3:47PM EDT | 2024-10-18 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241031P00390000 | 2024-06-14 10:32AM EDT | 2024-10-31 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241115P00390000 | 2024-06-27 3:49PM EDT | 2024-11-15 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241129P00390000 | 2024-06-14 10:36AM EDT | 2024-11-29 | 1.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY241220P00390000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 1.27 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SPY241231P00390000 | 2024-06-28 11:27AM EDT | 2024-12-31 | 1.33 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| SPY250117P00390000 | 2024-06-28 9:33AM EDT | 2025-01-17 | 1.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| SPY250131P00390000 | 2024-06-20 2:34PM EDT | 2025-01-31 | 1.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY250321P00390000 | 2024-06-28 2:47PM EDT | 2025-03-21 | 2.34 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| SPY250331P00390000 | 2024-06-24 12:57PM EDT | 2025-03-31 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250417P00390000 | 2024-06-26 9:42AM EDT | 2025-04-17 | 2.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY250620P00390000 | 2024-06-28 3:12PM EDT | 2025-06-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SPY250630P00390000 | 2024-06-28 2:34PM EDT | 2025-06-30 | 3.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250919P00390000 | 2024-06-28 11:08AM EDT | 2025-09-19 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00390000 | 2024-06-25 3:57PM EDT | 2025-12-19 | 5.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY260116P00390000 | 2024-06-26 3:03PM EDT | 2026-01-16 | 5.93 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SPY260618P00390000 | 2024-06-27 1:28PM EDT | 2026-06-18 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY261218P00390000 | 2024-06-28 1:42PM EDT | 2026-12-18 | 9.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.