U.S. markets open in 3 hours 33 minutes
F S&P 500
5,525.00 +3.50 (+0.06%) F Dow Jones
39,520.00 +51.00 (+0.13%) F Nasdaq
19,926.75 -0.50 (-0.00%) E-mini Russell 2000 Index Futur
2,070.30 +5.30 (+0.26%) Petróleo
81.91 +0.37 (+0.45%) Oro
2,337.60 -2.00 (-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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240708C00400000 | 2024-06-27 3:58PM EDT | 2024-07-08 | 146.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240712C00400000 | 2024-06-20 3:02PM EDT | 2024-07-12 | 147.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00400000 | 2024-06-26 4:05PM EDT | 2024-07-19 | 147.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240726C00400000 | 2024-06-25 3:32PM EDT | 2024-07-26 | 147.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240731C00400000 | 2024-06-10 9:37AM EDT | 2024-07-31 | 134.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240802C00400000 | 2024-06-21 4:10PM EDT | 2024-08-02 | 147.53 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SPY240816C00400000 | 2024-06-27 1:54PM EDT | 2024-08-16 | 149.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00400000 | 2024-06-27 10:25AM EDT | 2024-08-30 | 151.20 | 0.00 | 0.00 | 0.00 | - | 6,322 | 0 | 0.00% |
| SPY240920C00400000 | 2024-06-28 9:56AM EDT | 2024-09-20 | 153.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930C00400000 | 2024-06-26 3:17PM EDT | 2024-09-30 | 151.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241018C00400000 | 2024-06-12 9:46AM EDT | 2024-10-18 | 148.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00400000 | 2024-06-24 12:26PM EDT | 2024-10-31 | 153.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241115C00400000 | 2024-06-05 10:17AM EDT | 2024-11-15 | 138.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129C00400000 | 2024-05-22 11:51AM EDT | 2024-11-29 | 140.95 | 154.51 | 156.04 | 0.00 | - | - | 1 | 47.61% |
| SPY241220C00400000 | 2024-06-28 3:03PM EDT | 2024-12-20 | 155.72 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY241231C00400000 | 2024-06-24 12:16PM EDT | 2024-12-31 | 157.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00400000 | 2024-06-28 10:31AM EDT | 2025-01-17 | 161.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250131C00400000 | 2024-05-15 10:13AM EDT | 2025-01-31 | 140.25 | 151.15 | 153.62 | 0.00 | - | - | 1 | 37.08% |
| SPY250321C00400000 | 2024-06-21 2:02PM EDT | 2025-03-21 | 160.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250331C00400000 | 2024-06-06 9:45AM EDT | 2025-03-31 | 150.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250620C00400000 | 2024-06-28 10:20AM EDT | 2025-06-20 | 169.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00400000 | 2024-06-27 11:42AM EDT | 2025-09-19 | 170.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY251219C00400000 | 2024-06-28 10:55AM EDT | 2025-12-19 | 177.50 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| SPY260116C00400000 | 2024-06-21 9:41AM EDT | 2026-01-16 | 173.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618C00400000 | 2024-05-23 10:45AM EDT | 2026-06-18 | 169.00 | 179.02 | 183.00 | 0.00 | - | 1 | 4 | 36.14% |
| SPY261218C00400000 | 2024-06-28 12:10PM EDT | 2026-12-18 | 190.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240708P00400000 | 2024-06-26 11:07AM EDT | 2024-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240712P00400000 | 2024-06-28 3:32PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 25.00% |
| SPY240719P00400000 | 2024-06-28 3:15PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| SPY240726P00400000 | 2024-06-27 9:36AM EDT | 2024-07-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240731P00400000 | 2024-06-28 12:32PM EDT | 2024-07-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| SPY240802P00400000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY240816P00400000 | 2024-06-28 3:41PM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| SPY240830P00400000 | 2024-06-28 3:00PM EDT | 2024-08-30 | 0.22 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SPY240920P00400000 | 2024-06-28 3:41PM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| SPY240930P00400000 | 2024-06-28 1:08PM EDT | 2024-09-30 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY241018P00400000 | 2024-06-28 4:02PM EDT | 2024-10-18 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,217 | 0 | 12.50% |
| SPY241031P00400000 | 2024-06-28 2:58PM EDT | 2024-10-31 | 0.77 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| SPY241115P00400000 | 2024-06-28 2:43PM EDT | 2024-11-15 | 0.98 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| SPY241129P00400000 | 2024-06-28 11:02AM EDT | 2024-11-29 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY241220P00400000 | 2024-06-28 3:56PM EDT | 2024-12-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 6.25% |
| SPY241231P00400000 | 2024-06-28 1:34PM EDT | 2024-12-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250117P00400000 | 2024-06-28 2:53PM EDT | 2025-01-17 | 1.76 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| SPY250131P00400000 | 2024-06-26 3:34PM EDT | 2025-01-31 | 2.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY250321P00400000 | 2024-06-28 2:26PM EDT | 2025-03-21 | 2.56 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| SPY250331P00400000 | 2024-06-28 11:47AM EDT | 2025-03-31 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250417P00400000 | 2024-06-28 1:25PM EDT | 2025-04-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250620P00400000 | 2024-06-28 2:49PM EDT | 2025-06-20 | 3.76 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| SPY250630P00400000 | 2024-06-28 3:31PM EDT | 2025-06-30 | 3.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY250919P00400000 | 2024-06-28 1:44PM EDT | 2025-09-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| SPY251219P00400000 | 2024-06-28 3:34PM EDT | 2025-12-19 | 6.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY260116P00400000 | 2024-06-28 12:26PM EDT | 2026-01-16 | 6.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY260618P00400000 | 2024-06-28 11:04AM EDT | 2026-06-18 | 7.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY261218P00400000 | 2024-06-28 1:37PM EDT | 2026-12-18 | 10.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.