U.S. markets open in 3 hours 17 minutes
F S&P 500
5,529.50 +8.00 (+0.14%) F Dow Jones
39,542.00 +73.00 (+0.18%) F Nasdaq
19,944.25 +17.00 (+0.09%) E-mini Russell 2000 Index Futur
2,074.60 +9.60 (+0.46%) Petróleo
81.73 +0.19 (+0.23%) 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:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00405000 | 2024-06-21 3:45PM EDT | 2024-07-19 | 141.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00405000 | 2024-06-21 10:25AM EDT | 2024-07-31 | 142.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00405000 | 2024-06-25 2:56PM EDT | 2024-08-16 | 143.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00405000 | 2024-06-24 1:11PM EDT | 2024-08-30 | 144.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00405000 | 2024-06-28 3:21PM EDT | 2024-09-20 | 145.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00405000 | 2024-06-26 10:35AM EDT | 2024-09-30 | 145.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241031C00405000 | 2024-06-21 9:35AM EDT | 2024-10-31 | 147.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00405000 | 2024-06-28 3:03PM EDT | 2024-12-20 | 151.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY241231C00405000 | 2024-06-18 3:54PM EDT | 2024-12-31 | 153.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00405000 | 2024-06-28 3:58PM EDT | 2025-01-17 | 151.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250321C00405000 | 2024-06-24 9:30AM EDT | 2025-03-21 | 156.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00405000 | 2024-06-26 10:35AM EDT | 2025-03-31 | 155.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250620C00405000 | 2024-05-31 12:24PM EDT | 2025-06-20 | 136.20 | 159.15 | 162.85 | 0.00 | - | 2 | 5 | 39.66% |
| SPY250919C00405000 | 2024-06-17 2:29PM EDT | 2025-09-19 | 166.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00405000 | 2024-06-12 2:53PM EDT | 2025-12-19 | 165.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116C00405000 | 2024-06-17 3:10PM EDT | 2026-01-16 | 171.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY261218C00405000 | 2024-06-26 10:00AM EDT | 2026-12-18 | 182.89 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00405000 | 2024-06-28 3:36PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| SPY240731P00405000 | 2024-06-28 2:29PM EDT | 2024-07-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240816P00405000 | 2024-06-28 12:40PM EDT | 2024-08-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| SPY240830P00405000 | 2024-06-28 3:58PM EDT | 2024-08-30 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240920P00405000 | 2024-06-28 3:32PM EDT | 2024-09-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,144 | 0 | 12.50% |
| SPY240930P00405000 | 2024-06-28 2:48PM EDT | 2024-09-30 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY241018P00405000 | 2024-06-28 3:47PM EDT | 2024-10-18 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241031P00405000 | 2024-06-28 11:24AM EDT | 2024-10-31 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241115P00405000 | 2024-06-28 3:31PM EDT | 2024-11-15 | 1.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPY241129P00405000 | 2024-06-26 3:45PM EDT | 2024-11-29 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241220P00405000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 1.52 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SPY241231P00405000 | 2024-06-28 11:54AM EDT | 2024-12-31 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250117P00405000 | 2024-06-28 9:30AM EDT | 2025-01-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250131P00405000 | 2024-06-21 12:41PM EDT | 2025-01-31 | 2.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY250321P00405000 | 2024-06-28 3:43PM EDT | 2025-03-21 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250331P00405000 | 2024-06-28 2:37PM EDT | 2025-03-31 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620P00405000 | 2024-06-28 2:34PM EDT | 2025-06-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 6.25% |
| SPY250919P00405000 | 2024-06-25 9:54AM EDT | 2025-09-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY251219P00405000 | 2024-06-25 3:28PM EDT | 2025-12-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00405000 | 2024-06-17 3:37PM EDT | 2026-01-16 | 6.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY260618P00405000 | 2024-06-10 9:53AM EDT | 2026-06-18 | 9.28 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SPY261218P00405000 | 2024-06-27 3:48PM EDT | 2026-12-18 | 10.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.