U.S. markets open in 3 hours 27 minutes
F S&P 500
5,526.50 +5.00 (+0.09%) F Dow Jones
39,537.00 +68.00 (+0.17%) F Nasdaq
19,928.25 +1.00 (+0.01%) E-mini Russell 2000 Index Futur
2,073.20 +8.20 (+0.40%) Petróleo
81.82 +0.28 (+0.34%) Oro
2,336.60 -3.00 (-0.13%)
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:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00425000 | 2024-06-28 3:45PM EDT | 2024-07-19 | 121.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240731C00425000 | 2024-06-12 3:19PM EDT | 2024-07-31 | 120.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240816C00425000 | 2024-06-28 2:59PM EDT | 2024-08-16 | 123.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240830C00425000 | 2024-06-27 2:34PM EDT | 2024-08-30 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920C00425000 | 2024-06-26 11:13AM EDT | 2024-09-20 | 125.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00425000 | 2024-06-24 2:02PM EDT | 2024-09-30 | 125.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241018C00425000 | 2024-06-14 4:13PM EDT | 2024-10-18 | 123.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY241031C00425000 | 2024-06-24 12:59PM EDT | 2024-10-31 | 128.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241115C00425000 | 2024-06-17 3:48PM EDT | 2024-11-15 | 131.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241220C00425000 | 2024-06-27 9:31AM EDT | 2024-12-20 | 133.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00425000 | 2024-06-18 4:00PM EDT | 2024-12-31 | 134.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00425000 | 2024-06-26 12:11PM EDT | 2025-01-17 | 133.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00425000 | 2024-06-25 3:54PM EDT | 2025-03-21 | 137.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00425000 | 2024-06-24 1:09PM EDT | 2025-03-31 | 137.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY250620C00425000 | 2024-06-26 1:16PM EDT | 2025-06-20 | 143.12 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY250919C00425000 | 2024-06-17 11:08AM EDT | 2025-09-19 | 145.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00425000 | 2024-06-28 3:08PM EDT | 2025-12-19 | 151.41 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY260116C00425000 | 2024-06-10 3:38PM EDT | 2026-01-16 | 143.43 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY261218C00425000 | 2024-06-20 4:11PM EDT | 2026-12-18 | 168.14 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00425000 | 2024-06-28 1:12PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| SPY240731P00425000 | 2024-06-28 9:53AM EDT | 2024-07-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240816P00425000 | 2024-06-28 2:53PM EDT | 2024-08-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SPY240830P00425000 | 2024-06-27 11:48AM EDT | 2024-08-30 | 0.36 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| SPY240920P00425000 | 2024-06-28 3:20PM EDT | 2024-09-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPY240930P00425000 | 2024-06-28 10:21AM EDT | 2024-09-30 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241018P00425000 | 2024-06-28 10:27AM EDT | 2024-10-18 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY241031P00425000 | 2024-06-28 3:40PM EDT | 2024-10-31 | 1.08 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| SPY241115P00425000 | 2024-06-28 3:14PM EDT | 2024-11-15 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY241129P00425000 | 2024-06-28 10:02AM EDT | 2024-11-29 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY241220P00425000 | 2024-06-28 3:11PM EDT | 2024-12-20 | 1.96 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SPY241231P00425000 | 2024-06-28 1:57PM EDT | 2024-12-31 | 2.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY250117P00425000 | 2024-06-28 10:50AM EDT | 2025-01-17 | 2.26 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| SPY250131P00425000 | 2024-06-26 2:02PM EDT | 2025-01-31 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250321P00425000 | 2024-06-28 3:02PM EDT | 2025-03-21 | 3.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY250331P00425000 | 2024-06-28 10:51AM EDT | 2025-03-31 | 3.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250620P00425000 | 2024-06-28 1:59PM EDT | 2025-06-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250919P00425000 | 2024-06-28 3:03PM EDT | 2025-09-19 | 6.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| SPY251219P00425000 | 2024-06-28 11:22AM EDT | 2025-12-19 | 7.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260116P00425000 | 2024-06-24 11:43AM EDT | 2026-01-16 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY260618P00425000 | 2024-06-28 9:34AM EDT | 2026-06-18 | 10.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY261218P00425000 | 2024-06-28 12:49PM EDT | 2026-12-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.