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 10:16AM EDT. Mercado abierto.
Precio de ejercicio:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00435000 | 2024-06-20 10:01AM EDT | 2024-06-28 | 114.55 | 109.12 | 109.51 | 0.00 | - | 1 | 5 | 50.00% |
| SPY240705C00435000 | 2024-06-07 3:11PM EDT | 2024-07-05 | 100.57 | 109.68 | 109.93 | 0.00 | - | 2 | 0 | 63.33% |
| SPY240712C00435000 | 2024-06-17 2:21PM EDT | 2024-07-12 | 112.80 | 110.02 | 110.53 | 0.00 | - | 154 | 68 | 56.52% |
| SPY240719C00435000 | 2024-06-20 10:47AM EDT | 2024-07-19 | 114.46 | 110.56 | 110.97 | 0.00 | - | 4 | 607 | 52.17% |
| SPY240726C00435000 | 2024-06-10 10:06AM EDT | 2024-07-26 | 100.24 | 111.26 | 111.68 | 0.00 | - | - | 3 | 50.39% |
| SPY240731C00435000 | 2024-06-21 12:30PM EDT | 2024-07-31 | 113.17 | 111.43 | 111.87 | 0.00 | - | 1 | 69 | 48.78% |
| SPY240802C00435000 | 2024-06-20 2:44PM EDT | 2024-08-02 | 114.09 | 111.67 | 112.13 | 0.00 | - | - | 26 | 48.66% |
| SPY240816C00435000 | 2024-06-24 11:56AM EDT | 2024-08-16 | 115.49 | 113.01 | 113.42 | 0.00 | - | 28 | 570 | 46.04% |
| SPY240830C00435000 | 2024-06-24 10:45AM EDT | 2024-08-30 | 116.00 | 114.11 | 114.66 | 0.00 | - | 1 | 100 | 44.13% |
| SPY240920C00435000 | 2024-06-26 9:30AM EDT | 2024-09-20 | 115.64 | 115.43 | 116.42 | -0.75 | -0.64% | 2 | 880 | 42.02% |
| SPY240930C00435000 | 2024-06-12 11:09AM EDT | 2024-09-30 | 114.39 | 115.39 | 116.64 | 0.00 | - | 1 | 2,112 | 40.19% |
| SPY241018C00435000 | 2024-06-10 10:15AM EDT | 2024-10-18 | 105.72 | 116.45 | 118.15 | 0.00 | - | 2 | 8 | 39.33% |
| SPY241031C00435000 | 2024-06-24 12:56PM EDT | 2024-10-31 | 119.51 | 117.21 | 118.39 | 0.00 | - | 4 | 12 | 37.63% |
| SPY241129C00435000 | 2024-06-18 10:16AM EDT | 2024-11-29 | 123.27 | 119.69 | 121.40 | 0.00 | - | 7 | 8 | 37.73% |
| SPY241220C00435000 | 2024-06-25 2:59PM EDT | 2024-12-20 | 122.05 | 121.68 | 122.77 | -2.73 | -2.19% | 5 | 7,617 | 36.94% |
| SPY241231C00435000 | 2024-05-22 12:10PM EDT | 2024-12-31 | 110.00 | 122.69 | 124.30 | 0.00 | - | 1 | 39 | 37.44% |
| SPY250117C00435000 | 2024-06-25 2:24PM EDT | 2025-01-17 | 123.50 | 121.99 | 124.07 | +0.58 | +0.47% | 1 | 1,263 | 35.63% |
| SPY250131C00435000 | 2024-06-18 10:16AM EDT | 2025-01-31 | 126.57 | 123.16 | 125.61 | 0.00 | - | 7 | 8 | 35.93% |
| SPY250321C00435000 | 2024-06-17 2:00PM EDT | 2025-03-21 | 129.91 | 126.76 | 129.16 | 0.00 | - | 2 | 447 | 35.39% |
| SPY250331C00435000 | 2024-06-24 3:30PM EDT | 2025-03-31 | 128.61 | 126.76 | 129.55 | 0.00 | - | 6 | 42 | 35.05% |
| SPY250620C00435000 | 2024-06-25 1:21PM EDT | 2025-06-20 | 133.50 | 132.13 | 135.01 | -1.72 | -1.27% | 1 | 204 | 34.50% |
| SPY250919C00435000 | 2024-06-12 12:09PM EDT | 2025-09-19 | 136.19 | 137.05 | 140.78 | 0.00 | - | 1 | 200 | 34.12% |
| SPY251219C00435000 | 2024-06-20 9:52AM EDT | 2025-12-19 | 145.73 | 141.64 | 145.37 | 0.00 | - | 6 | 2,266 | 33.45% |
| SPY260116C00435000 | 2024-06-21 10:30AM EDT | 2026-01-16 | 144.68 | 142.40 | 145.92 | 0.00 | - | 10 | 35 | 32.88% |
| SPY260618C00435000 | 2024-06-18 2:55PM EDT | 2026-06-18 | 154.55 | 149.00 | 153.50 | 0.00 | - | - | 0 | 32.44% |
| SPY261218C00435000 | 2024-06-20 12:44PM EDT | 2026-12-18 | 161.80 | 157.34 | 161.50 | 0.00 | - | 1 | 24 | 31.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00435000 | 2024-06-26 9:59AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 14 | 20,508 | 75.00% |
| SPY240705P00435000 | 2024-06-26 9:39AM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 365 | 46.88% |
| SPY240712P00435000 | 2024-06-26 9:31AM EDT | 2024-07-12 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 4 | 197 | 39.16% |
| SPY240719P00435000 | 2024-06-25 3:28PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | 0.00 | - | 3 | 10,018 | 35.16% |
| SPY240726P00435000 | 2024-06-25 3:16PM EDT | 2024-07-26 | 0.14 | 0.12 | 0.13 | 0.00 | - | 3 | 16 | 32.32% |
| SPY240731P00435000 | 2024-06-24 3:06PM EDT | 2024-07-31 | 0.20 | 0.16 | 0.17 | 0.00 | - | 5 | 889 | 31.01% |
| SPY240816P00435000 | 2024-06-25 1:29PM EDT | 2024-08-16 | 0.33 | 0.29 | 0.30 | -0.03 | -8.33% | 112 | 10,317 | 27.86% |
| SPY240830P00435000 | 2024-06-25 3:32PM EDT | 2024-08-30 | 0.46 | 0.43 | 0.46 | 0.00 | - | 6 | 350 | 26.37% |
| SPY240920P00435000 | 2024-06-25 2:59PM EDT | 2024-09-20 | 0.76 | 0.74 | 0.75 | -0.07 | -8.43% | 2 | 37,230 | 24.92% |
| SPY240930P00435000 | 2024-06-24 3:35PM EDT | 2024-09-30 | 0.93 | 0.86 | 0.87 | 0.00 | - | 3 | 2,361 | 24.22% |
| SPY241018P00435000 | 2024-06-25 12:37PM EDT | 2024-10-18 | 1.25 | 1.17 | 1.19 | -0.06 | -4.58% | 4 | 753 | 23.60% |
| SPY241031P00435000 | 2024-06-25 3:17PM EDT | 2024-10-31 | 1.38 | 1.37 | 1.38 | -0.07 | -4.83% | 25 | 184 | 23.04% |
| SPY241115P00435000 | 2024-06-24 3:21PM EDT | 2024-11-15 | 1.85 | 1.73 | 1.74 | +0.01 | +0.54% | 1 | 358 | 22.87% |
| SPY241129P00435000 | 2024-06-21 10:30AM EDT | 2024-11-29 | 2.22 | 1.96 | 1.98 | 0.00 | - | 1 | 19 | 22.46% |
| SPY241220P00435000 | 2024-06-25 2:30PM EDT | 2024-12-20 | 2.42 | 2.41 | 2.43 | -0.11 | -4.35% | 105 | 15,552 | 22.10% |
| SPY241231P00435000 | 2024-06-21 1:48PM EDT | 2024-12-31 | 2.75 | 2.54 | 2.57 | 0.00 | - | 132 | 252 | 21.73% |
| SPY250117P00435000 | 2024-06-25 11:56AM EDT | 2025-01-17 | 2.96 | 2.89 | 2.92 | -0.11 | -3.58% | 12 | 13,360 | 21.47% |
| SPY250131P00435000 | 2024-06-25 11:26AM EDT | 2025-01-31 | 3.22 | 3.13 | 3.19 | +0.01 | +0.31% | 2 | 22 | 21.24% |
| SPY250321P00435000 | 2024-06-24 3:21PM EDT | 2025-03-21 | 4.25 | 4.14 | 4.16 | 0.00 | - | 26 | 1,678 | 20.60% |
| SPY250331P00435000 | 2024-06-21 11:16AM EDT | 2025-03-31 | 4.54 | 4.29 | 4.34 | 0.00 | - | 3 | 131 | 20.46% |
| SPY250620P00435000 | 2024-06-25 3:44PM EDT | 2025-06-20 | 5.79 | 5.81 | 5.86 | -0.31 | -5.08% | 16 | 3,740 | 19.64% |
| SPY250919P00435000 | 2024-06-24 3:30PM EDT | 2025-09-19 | 7.73 | 7.51 | 7.59 | 0.00 | - | 76 | 585 | 19.04% |
| SPY251219P00435000 | 2024-06-25 3:44PM EDT | 2025-12-19 | 9.10 | 9.02 | 9.27 | -0.40 | -4.21% | 2 | 771 | 18.58% |
| SPY260116P00435000 | 2024-06-18 11:19AM EDT | 2026-01-16 | 9.51 | 9.15 | 9.97 | 0.00 | - | 11 | 301 | 18.58% |
| SPY260618P00435000 | 2024-06-17 2:08PM EDT | 2026-06-18 | 11.52 | 10.70 | 12.19 | 0.00 | - | 2 | 5 | 17.77% |
| SPY261218P00435000 | 2024-06-25 4:08PM EDT | 2026-12-18 | 13.90 | 13.76 | 14.96 | +0.09 | +0.65% | 7 | 384 | 17.20% |
© 2024 Yahoo. Todos los derechos reservados.