U.S. markets open in 3 hours 22 minutes
F S&P 500
5,527.75 +6.25 (+0.11%) F Dow Jones
39,542.00 +73.00 (+0.18%) F Nasdaq
19,935.00 +7.75 (+0.04%) E-mini Russell 2000 Index Futur
2,074.20 +9.20 (+0.45%) Petróleo
81.86 +0.32 (+0.39%) Oro
2,336.90 -2.70 (-0.12%)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712C00420000 | 2024-06-21 9:53AM EDT | 2024-07-12 | 124.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00420000 | 2024-06-28 2:00PM EDT | 2024-07-19 | 127.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240731C00420000 | 2024-05-31 12:00PM EDT | 2024-07-31 | 102.09 | 126.94 | 127.63 | 0.00 | - | 7 | 15 | 62.66% |
| SPY240802C00420000 | 2024-06-21 2:05PM EDT | 2024-08-02 | 127.16 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SPY240816C00420000 | 2024-06-28 2:00PM EDT | 2024-08-16 | 129.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00420000 | 2024-06-24 1:15PM EDT | 2024-08-30 | 129.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240920C00420000 | 2024-06-25 3:10PM EDT | 2024-09-20 | 131.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00420000 | 2024-06-20 10:02AM EDT | 2024-09-30 | 135.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241018C00420000 | 2024-06-13 10:05AM EDT | 2024-10-18 | 128.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241031C00420000 | 2024-06-26 1:28PM EDT | 2024-10-31 | 132.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00420000 | 2024-05-24 9:47AM EDT | 2024-11-29 | 119.39 | 135.40 | 136.86 | 0.00 | - | 1 | 1 | 43.23% |
| SPY241220C00420000 | 2024-06-27 11:04AM EDT | 2024-12-20 | 137.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241231C00420000 | 2024-06-28 2:37PM EDT | 2024-12-31 | 137.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00420000 | 2024-06-21 3:29PM EDT | 2025-01-17 | 137.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250131C00420000 | 2024-06-14 1:59PM EDT | 2025-01-31 | 134.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00420000 | 2024-06-21 2:17PM EDT | 2025-03-21 | 142.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00420000 | 2024-06-28 1:10PM EDT | 2025-03-31 | 143.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250417C00420000 | 2024-06-26 1:17PM EDT | 2025-04-17 | 143.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250620C00420000 | 2024-06-28 10:07AM EDT | 2025-06-20 | 151.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00420000 | 2024-06-25 12:55PM EDT | 2025-09-19 | 150.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY251219C00420000 | 2024-06-27 2:49PM EDT | 2025-12-19 | 155.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY260116C00420000 | 2024-06-20 11:16AM EDT | 2026-01-16 | 160.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY260618C00420000 | 2024-06-13 3:34PM EDT | 2026-06-18 | 160.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00420000 | 2024-06-28 9:49AM EDT | 2026-12-18 | 173.75 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712P00420000 | 2024-06-28 3:36PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 25.00% |
| SPY240719P00420000 | 2024-06-28 3:57PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| SPY240726P00420000 | 2024-06-28 2:28PM EDT | 2024-07-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SPY240731P00420000 | 2024-06-28 3:55PM EDT | 2024-07-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY240802P00420000 | 2024-06-28 3:01PM EDT | 2024-08-02 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240816P00420000 | 2024-06-28 3:11PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| SPY240830P00420000 | 2024-06-28 3:49PM EDT | 2024-08-30 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY240920P00420000 | 2024-06-28 1:12PM EDT | 2024-09-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| SPY240930P00420000 | 2024-06-28 12:32PM EDT | 2024-09-30 | 0.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| SPY241018P00420000 | 2024-06-26 11:13AM EDT | 2024-10-18 | 0.97 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| SPY241031P00420000 | 2024-06-28 3:34PM EDT | 2024-10-31 | 1.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY241115P00420000 | 2024-06-28 3:36PM EDT | 2024-11-15 | 1.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY241129P00420000 | 2024-06-28 3:39PM EDT | 2024-11-29 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY241220P00420000 | 2024-06-28 3:50PM EDT | 2024-12-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| SPY241231P00420000 | 2024-06-28 3:31PM EDT | 2024-12-31 | 1.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY250117P00420000 | 2024-06-28 3:41PM EDT | 2025-01-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 6.25% |
| SPY250131P00420000 | 2024-06-25 1:52PM EDT | 2025-01-31 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321P00420000 | 2024-06-28 4:05PM EDT | 2025-03-21 | 3.29 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPY250331P00420000 | 2024-06-28 4:01PM EDT | 2025-03-31 | 3.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250417P00420000 | 2024-06-28 3:31PM EDT | 2025-04-17 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250620P00420000 | 2024-06-28 3:33PM EDT | 2025-06-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPY250630P00420000 | 2024-06-28 3:52PM EDT | 2025-06-30 | 4.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY250919P00420000 | 2024-06-25 9:37AM EDT | 2025-09-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY251219P00420000 | 2024-06-28 1:44PM EDT | 2025-12-19 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260116P00420000 | 2024-06-27 11:21AM EDT | 2026-01-16 | 8.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY260618P00420000 | 2024-06-28 10:28AM EDT | 2026-06-18 | 9.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY261218P00420000 | 2024-06-28 3:31PM EDT | 2026-12-18 | 12.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.