U.S. markets open in 3 hours 54 minutes
F S&P 500
5,523.25 +1.75 (+0.03%) F Dow Jones
39,533.00 +64.00 (+0.16%) F Nasdaq
19,914.00 -13.25 (-0.07%) E-mini Russell 2000 Index Futur
2,069.10 +4.10 (+0.20%) Petróleo
82.03 +0.49 (+0.60%) Oro
2,338.60 -1.00 (-0.04%)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712C00410000 | 2024-06-20 11:48AM EDT | 2024-07-12 | 138.71 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| SPY240719C00410000 | 2024-05-31 12:25PM EDT | 2024-07-19 | 110.83 | 136.16 | 136.82 | 0.00 | - | 6 | 86 | 80.24% |
| SPY240731C00410000 | 2024-05-31 9:35AM EDT | 2024-07-31 | 116.44 | 136.89 | 137.55 | 0.00 | - | 10 | 121 | 66.91% |
| SPY240816C00410000 | 2024-06-20 2:10PM EDT | 2024-08-16 | 140.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240830C00410000 | 2024-06-24 1:12PM EDT | 2024-08-30 | 139.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00410000 | 2024-06-24 1:27PM EDT | 2024-09-20 | 140.95 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SPY240930C00410000 | 2024-06-28 12:00PM EDT | 2024-09-30 | 143.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241018C00410000 | 2024-05-06 11:55AM EDT | 2024-10-18 | 113.50 | 130.69 | 131.58 | 0.00 | - | - | 0 | 0.00% |
| SPY241031C00410000 | 2024-06-24 1:47PM EDT | 2024-10-31 | 142.30 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SPY241129C00410000 | 2024-06-24 12:34PM EDT | 2024-11-29 | 146.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00410000 | 2024-06-24 10:41AM EDT | 2024-12-20 | 147.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00410000 | 2024-06-13 9:49AM EDT | 2024-12-31 | 142.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY250117C00410000 | 2024-06-28 2:47PM EDT | 2025-01-17 | 147.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250131C00410000 | 2024-05-23 12:36PM EDT | 2025-01-31 | 135.23 | 147.54 | 150.07 | 0.00 | - | 1 | 2 | 42.06% |
| SPY250321C00410000 | 2024-06-20 4:04PM EDT | 2025-03-21 | 152.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00410000 | 2024-06-18 1:29PM EDT | 2025-03-31 | 153.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250620C00410000 | 2024-06-20 10:18AM EDT | 2025-06-20 | 159.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00410000 | 2024-06-12 12:52PM EDT | 2025-09-19 | 159.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00410000 | 2024-06-27 2:49PM EDT | 2025-12-19 | 163.57 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY260116C00410000 | 2024-06-26 11:10AM EDT | 2026-01-16 | 165.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618C00410000 | 2024-06-07 3:20PM EDT | 2026-06-18 | 162.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00410000 | 2024-06-20 11:08AM EDT | 2026-12-18 | 181.75 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712P00410000 | 2024-06-28 11:32AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| SPY240719P00410000 | 2024-06-28 2:39PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SPY240726P00410000 | 2024-06-28 2:33PM EDT | 2024-07-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SPY240731P00410000 | 2024-06-26 3:59PM EDT | 2024-07-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| SPY240802P00410000 | 2024-06-28 2:17PM EDT | 2024-08-02 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SPY240816P00410000 | 2024-06-28 3:37PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| SPY240830P00410000 | 2024-06-28 3:24PM EDT | 2024-08-30 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240920P00410000 | 2024-06-28 4:03PM EDT | 2024-09-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY240930P00410000 | 2024-06-28 3:49PM EDT | 2024-09-30 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241018P00410000 | 2024-06-28 11:02AM EDT | 2024-10-18 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY241031P00410000 | 2024-06-28 10:00AM EDT | 2024-10-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY241115P00410000 | 2024-06-28 3:31PM EDT | 2024-11-15 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00410000 | 2024-06-28 1:39PM EDT | 2024-11-29 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241220P00410000 | 2024-06-28 3:46PM EDT | 2024-12-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SPY241231P00410000 | 2024-06-27 1:25PM EDT | 2024-12-31 | 1.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250117P00410000 | 2024-06-28 10:32AM EDT | 2025-01-17 | 1.88 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SPY250131P00410000 | 2024-06-27 2:34PM EDT | 2025-01-31 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250321P00410000 | 2024-06-28 10:06AM EDT | 2025-03-21 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250331P00410000 | 2024-06-28 1:26PM EDT | 2025-03-31 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620P00410000 | 2024-06-28 3:32PM EDT | 2025-06-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| SPY250630P00410000 | 2024-06-28 12:44PM EDT | 2025-06-30 | 4.33 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| SPY250919P00410000 | 2024-06-26 3:48PM EDT | 2025-09-19 | 5.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPY251219P00410000 | 2024-06-28 12:39PM EDT | 2025-12-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00410000 | 2024-06-27 2:03PM EDT | 2026-01-16 | 7.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY260618P00410000 | 2024-06-25 3:53PM EDT | 2026-06-18 | 9.19 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| SPY261218P00410000 | 2024-06-20 2:51PM EDT | 2026-12-18 | 11.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.