SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:02AM EDT. Mercado abierto.
Precio de ejercicio:430.00
Opciones de comprapor26 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00430000 | 2024-06-17 3:23PM EDT | 2024-06-28 | 118.50 | 113.83 | 114.18 | 0.00 | - | 2 | 0 | 50.00% |
| SPY240705C00430000 | 2024-06-20 2:05PM EDT | 2024-07-05 | 117.83 | 114.55 | 114.89 | 0.00 | - | 2 | 0 | 72.39% |
| SPY240712C00430000 | 2024-06-17 2:20PM EDT | 2024-07-12 | 117.79 | 114.98 | 115.35 | 0.00 | - | - | 31 | 61.57% |
| SPY240719C00430000 | 2024-06-21 2:31PM EDT | 2024-07-19 | 116.80 | 115.36 | 115.77 | 0.00 | - | 11 | 655 | 55.35% |
| SPY240726C00430000 | 2024-06-13 2:26PM EDT | 2024-07-26 | 113.55 | 116.17 | 116.58 | 0.00 | - | 1 | 1 | 53.71% |
| SPY240731C00430000 | 2024-06-20 11:06AM EDT | 2024-07-31 | 120.60 | 116.24 | 116.67 | 0.00 | - | 4 | 27 | 50.24% |
| SPY240816C00430000 | 2024-06-21 12:58PM EDT | 2024-08-16 | 119.07 | 117.85 | 118.25 | 0.00 | - | 17 | 201 | 48.27% |
| SPY240830C00430000 | 2024-06-24 1:10PM EDT | 2024-08-30 | 119.96 | 118.98 | 119.57 | 0.00 | - | 2 | 31 | 46.34% |
| SPY240920C00430000 | 2024-06-24 1:07PM EDT | 2024-09-20 | 121.86 | 120.26 | 121.10 | 0.00 | - | 2 | 1,598 | 43.52% |
| SPY240930C00430000 | 2024-06-24 12:29PM EDT | 2024-09-30 | 122.99 | 119.97 | 121.23 | 0.00 | - | 2 | 235 | 41.46% |
| SPY241018C00430000 | 2024-06-17 11:33AM EDT | 2024-10-18 | 120.37 | 121.17 | 122.11 | 0.00 | - | 2 | 16 | 39.54% |
| SPY241031C00430000 | 2024-06-24 12:56PM EDT | 2024-10-31 | 124.30 | 121.98 | 123.15 | 0.00 | - | 4 | 11 | 39.05% |
| SPY241115C00430000 | 2024-06-20 4:10PM EDT | 2024-11-15 | 125.96 | 123.31 | 124.54 | 0.00 | - | 1 | 2 | 38.84% |
| SPY241129C00430000 | 2024-05-31 3:50PM EDT | 2024-11-29 | 106.41 | 124.18 | 125.70 | 0.00 | - | 4 | 9 | 38.51% |
| SPY241220C00430000 | 2024-06-25 12:57PM EDT | 2024-12-20 | 126.38 | 125.89 | 127.28 | -1.16 | -0.91% | 4 | 9,067 | 37.96% |
| SPY241231C00430000 | 2024-06-25 1:06PM EDT | 2024-12-31 | 125.84 | 125.80 | 127.52 | 0.00 | - | 2 | 240 | 37.09% |
| SPY250117C00430000 | 2024-06-20 11:49AM EDT | 2025-01-17 | 131.00 | 126.66 | 128.73 | 0.00 | - | 1 | 1,665 | 36.76% |
| SPY250321C00430000 | 2024-06-20 3:58PM EDT | 2025-03-21 | 133.18 | 130.99 | 133.65 | 0.00 | - | 1 | 836 | 36.30% |
| SPY250331C00430000 | 2024-06-25 1:27PM EDT | 2025-03-31 | 132.26 | 131.04 | 133.83 | -1.01 | -0.76% | 11 | 66 | 35.79% |
| SPY250620C00430000 | 2024-06-24 11:52AM EDT | 2025-06-20 | 139.76 | 136.23 | 139.34 | 0.00 | - | 2 | 248 | 35.26% |
| SPY250919C00430000 | 2024-06-17 12:24PM EDT | 2025-09-19 | 141.87 | 140.86 | 144.48 | 0.00 | - | 13 | 62 | 34.49% |
| SPY251219C00430000 | 2024-06-24 2:18PM EDT | 2025-12-19 | 148.43 | 145.51 | 149.14 | 0.00 | - | 2 | 1,731 | 33.87% |
| SPY260116C00430000 | 2024-06-20 11:14AM EDT | 2026-01-16 | 151.83 | 145.99 | 149.63 | 0.00 | - | 1 | 72 | 33.27% |
| SPY260618C00430000 | 2024-06-12 12:11PM EDT | 2026-06-18 | 153.50 | 153.26 | 157.50 | 0.00 | - | 1 | 7 | 32.96% |
| SPY261218C00430000 | 2024-06-12 3:27PM EDT | 2026-12-18 | 160.40 | 160.86 | 165.00 | 0.00 | - | 1 | 41 | 32.30% |
Opciones de ventapor26 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00430000 | 2024-06-24 9:34AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,944 | 79.69% |
| SPY240705P00430000 | 2024-06-25 4:14PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 405 | 18,646 | 48.83% |
| SPY240712P00430000 | 2024-06-21 3:41PM EDT | 2024-07-12 | 0.09 | 0.04 | 0.05 | 0.00 | - | 43 | 690 | 40.82% |
| SPY240719P00430000 | 2024-06-25 2:35PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,342 | 12,535 | 25.00% |
| SPY240726P00430000 | 2024-06-25 11:35AM EDT | 2024-07-26 | 0.14 | 0.11 | 0.12 | 0.00 | - | 6 | 76 | 33.40% |
| SPY240731P00430000 | 2024-06-25 2:21PM EDT | 2024-07-31 | 0.17 | 0.15 | 0.16 | -0.02 | -10.53% | 38 | 417 | 32.08% |
| SPY240802P00430000 | 2024-06-25 12:16PM EDT | 2024-08-02 | 0.19 | 0.16 | 0.17 | -0.01 | -5.00% | 60 | 100,741 | 31.49% |
| SPY240816P00430000 | 2024-06-25 11:04AM EDT | 2024-08-16 | 0.31 | 0.27 | 0.28 | 0.00 | - | 251 | 12,611 | 28.76% |
| SPY240830P00430000 | 2024-06-25 9:30AM EDT | 2024-08-30 | 0.46 | 0.41 | 0.42 | 0.00 | - | 3 | 799 | 27.10% |
| SPY240920P00430000 | 2024-06-25 4:08PM EDT | 2024-09-20 | 0.69 | 0.69 | 0.71 | -0.06 | -8.00% | 543 | 32,418 | 25.70% |
| SPY240930P00430000 | 2024-06-20 2:02PM EDT | 2024-09-30 | 0.95 | 0.80 | 0.82 | 0.00 | - | 8 | 2,919 | 24.95% |
| SPY241018P00430000 | 2024-06-26 9:35AM EDT | 2024-10-18 | 1.11 | 1.10 | 1.11 | -0.05 | -4.31% | 1 | 320 | 24.23% |
| SPY241031P00430000 | 2024-06-21 10:52AM EDT | 2024-10-31 | 1.46 | 1.27 | 1.28 | 0.00 | - | 1 | 306 | 23.60% |
| SPY241115P00430000 | 2024-06-24 2:05PM EDT | 2024-11-15 | 1.72 | 1.62 | 1.63 | 0.00 | - | 11 | 536 | 23.45% |
| SPY241129P00430000 | 2024-06-24 12:19PM EDT | 2024-11-29 | 1.87 | 1.83 | 1.84 | 0.00 | - | 1 | 7,186 | 22.97% |
| SPY241220P00430000 | 2024-06-25 2:30PM EDT | 2024-12-20 | 2.25 | 2.24 | 2.26 | -0.14 | -5.86% | 5 | 12,762 | 22.57% |
| SPY241231P00430000 | 2024-06-25 3:27PM EDT | 2024-12-31 | 2.39 | 2.38 | 2.41 | 0.00 | - | 11 | 519 | 22.24% |
| SPY250117P00430000 | 2024-06-25 12:24PM EDT | 2025-01-17 | 2.81 | 2.71 | 2.73 | -0.05 | -1.75% | 1 | 13,395 | 21.93% |
| SPY250131P00430000 | 2024-06-24 11:42AM EDT | 2025-01-31 | 2.98 | 2.92 | 2.98 | 0.00 | - | 5 | 30 | 21.68% |
| SPY250321P00430000 | 2024-06-24 2:41PM EDT | 2025-03-21 | 4.02 | 3.90 | 3.92 | 0.00 | - | 1 | 3,113 | 21.02% |
| SPY250331P00430000 | 2024-06-25 9:46AM EDT | 2025-03-31 | 4.22 | 4.06 | 4.10 | +0.11 | +2.68% | 1 | 226 | 20.89% |
| SPY250620P00430000 | 2024-06-26 9:30AM EDT | 2025-06-20 | 5.60 | 5.50 | 5.54 | -0.05 | -0.88% | 2 | 2,189 | 20.01% |
| SPY250919P00430000 | 2024-06-25 9:37AM EDT | 2025-09-19 | 7.38 | 7.12 | 7.19 | +0.08 | +1.10% | 1 | 38 | 19.36% |
| SPY251219P00430000 | 2024-06-24 4:12PM EDT | 2025-12-19 | 9.01 | 8.62 | 8.75 | 0.00 | - | 4 | 941 | 18.83% |
| SPY260116P00430000 | 2024-06-25 10:47AM EDT | 2026-01-16 | 9.32 | 8.98 | 9.15 | +0.37 | +4.13% | 5 | 1,384 | 18.65% |
| SPY260618P00430000 | 2024-06-17 2:08PM EDT | 2026-06-18 | 10.92 | 10.88 | 11.65 | 0.00 | - | - | 2 | 18.04% |
| SPY261218P00430000 | 2024-06-25 10:16AM EDT | 2026-12-18 | 14.33 | 13.08 | 14.37 | +0.48 | +3.47% | 4 | 937 | 17.46% |
© 2024 Yahoo. Todos los derechos reservados.