U.S. markets open in 3 hours 52 minutes
F S&P 500
5,522.50 +1.00 (+0.02%) F Dow Jones
39,528.00 +59.00 (+0.15%) F Nasdaq
19,911.00 -16.25 (-0.08%) E-mini Russell 2000 Index Futur
2,069.10 +4.10 (+0.20%) Petróleo
82.02 +0.48 (+0.59%) 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:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00415000 | 2024-06-20 3:03PM EDT | 2024-07-19 | 132.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240731C00415000 | 2024-06-20 9:30AM EDT | 2024-07-31 | 135.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00415000 | 2024-06-20 9:30AM EDT | 2024-08-16 | 136.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00415000 | 2024-06-24 1:10PM EDT | 2024-08-30 | 134.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00415000 | 2024-06-24 12:49PM EDT | 2024-09-20 | 137.46 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| SPY240930C00415000 | 2024-06-24 12:43PM EDT | 2024-09-30 | 137.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241018C00415000 | 2024-06-13 10:06AM EDT | 2024-10-18 | 133.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00415000 | 2024-06-18 3:58PM EDT | 2024-11-29 | 142.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241220C00415000 | 2024-06-28 3:03PM EDT | 2024-12-20 | 141.46 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY241231C00415000 | 2024-06-10 3:42PM EDT | 2024-12-31 | 131.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY250117C00415000 | 2024-06-28 11:50AM EDT | 2025-01-17 | 144.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00415000 | 2024-06-18 1:06PM EDT | 2025-03-21 | 147.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00415000 | 2024-06-27 2:14PM EDT | 2025-03-31 | 146.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00415000 | 2024-06-18 12:18PM EDT | 2025-06-20 | 152.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00415000 | 2024-06-12 1:05PM EDT | 2025-09-19 | 155.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00415000 | 2024-06-26 2:55PM EDT | 2025-12-19 | 159.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY260116C00415000 | 2024-05-31 10:18AM EDT | 2026-01-16 | 139.50 | 159.51 | 163.20 | 0.00 | - | 2 | 102 | 35.38% |
| SPY261218C00415000 | 2024-06-28 9:49AM EDT | 2026-12-18 | 177.66 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00415000 | 2024-06-28 10:39AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| SPY240731P00415000 | 2024-06-28 2:30PM EDT | 2024-07-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| SPY240816P00415000 | 2024-06-28 3:51PM EDT | 2024-08-16 | 0.18 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| SPY240830P00415000 | 2024-06-28 3:35PM EDT | 2024-08-30 | 0.28 | 0.00 | 0.00 | 0.00 | - | 100,025 | 0 | 12.50% |
| SPY240920P00415000 | 2024-06-28 4:05PM EDT | 2024-09-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| SPY240930P00415000 | 2024-06-28 3:49PM EDT | 2024-09-30 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241018P00415000 | 2024-06-27 9:37AM EDT | 2024-10-18 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY241031P00415000 | 2024-06-28 1:36PM EDT | 2024-10-31 | 0.91 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SPY241115P00415000 | 2024-06-28 3:04PM EDT | 2024-11-15 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241129P00415000 | 2024-06-28 1:35PM EDT | 2024-11-29 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241220P00415000 | 2024-06-28 3:29PM EDT | 2024-12-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| SPY241231P00415000 | 2024-06-21 9:58AM EDT | 2024-12-31 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250117P00415000 | 2024-06-28 3:03PM EDT | 2025-01-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250131P00415000 | 2024-06-06 10:20AM EDT | 2025-01-31 | 2.68 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPY250321P00415000 | 2024-06-28 10:27AM EDT | 2025-03-21 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250331P00415000 | 2024-06-20 11:38AM EDT | 2025-03-31 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620P00415000 | 2024-06-28 2:36PM EDT | 2025-06-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPY250919P00415000 | 2024-06-28 10:50AM EDT | 2025-09-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00415000 | 2024-06-27 4:01PM EDT | 2025-12-19 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260116P00415000 | 2024-06-26 10:58AM EDT | 2026-01-16 | 7.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPY260618P00415000 | 2024-06-28 10:58AM EDT | 2026-06-18 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY261218P00415000 | 2024-06-27 10:14AM EDT | 2026-12-18 | 11.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.