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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00440000 | 2024-06-24 12:34PM EDT | 2024-06-28 | 106.50 | 103.84 | 104.23 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240705C00440000 | 2024-06-20 4:04PM EDT | 2024-07-05 | 107.03 | 104.34 | 104.72 | 0.00 | - | 21 | 0 | 60.40% |
| SPY240712C00440000 | 2024-06-20 12:56PM EDT | 2024-07-12 | 106.69 | 104.92 | 105.32 | 0.00 | - | 18 | 8 | 55.42% |
| SPY240719C00440000 | 2024-06-24 10:41AM EDT | 2024-07-19 | 107.99 | 105.41 | 105.80 | 0.00 | - | 6 | 363 | 50.77% |
| SPY240731C00440000 | 2024-06-21 3:32PM EDT | 2024-07-31 | 107.50 | 106.26 | 106.67 | 0.00 | - | 1 | 89 | 47.06% |
| SPY240802C00440000 | 2024-06-21 4:07PM EDT | 2024-08-02 | 108.05 | 106.52 | 106.97 | 0.00 | - | 67 | 65 | 47.11% |
| SPY240816C00440000 | 2024-06-21 10:46AM EDT | 2024-08-16 | 108.79 | 107.76 | 108.18 | 0.00 | - | 11 | 294 | 44.28% |
| SPY240830C00440000 | 2024-06-04 9:58AM EDT | 2024-08-30 | 91.87 | 108.96 | 109.53 | 0.00 | - | 1 | 32 | 42.73% |
| SPY240920C00440000 | 2024-06-25 12:55PM EDT | 2024-09-20 | 109.91 | 110.29 | 111.07 | 0.00 | - | 3 | 1,745 | 40.27% |
| SPY240930C00440000 | 2024-06-24 12:39PM EDT | 2024-09-30 | 113.34 | 110.25 | 111.45 | 0.00 | - | 19 | 443 | 38.81% |
| SPY241018C00440000 | 2024-06-25 9:30AM EDT | 2024-10-18 | 111.85 | 111.37 | 112.37 | -1.30 | -1.15% | 1 | 3 | 37.09% |
| SPY241115C00440000 | 2024-06-25 1:56PM EDT | 2024-11-15 | 114.85 | 113.82 | 114.99 | +4.08 | +3.68% | 3 | 3 | 36.72% |
| SPY241129C00440000 | 2024-06-18 10:24AM EDT | 2024-11-29 | 118.10 | 114.82 | 116.19 | 0.00 | - | 16 | 12 | 36.47% |
| SPY241220C00440000 | 2024-06-25 1:27PM EDT | 2024-12-20 | 117.14 | 116.61 | 117.91 | -1.74 | -1.46% | 9 | 10,967 | 36.09% |
| SPY241231C00440000 | 2024-06-18 10:24AM EDT | 2024-12-31 | 119.75 | 116.41 | 118.03 | 0.00 | - | 16 | 257 | 35.15% |
| SPY250117C00440000 | 2024-06-24 11:27AM EDT | 2025-01-17 | 120.40 | 117.22 | 119.20 | 0.00 | - | 1 | 2,916 | 34.80% |
| SPY250131C00440000 | 2024-06-13 10:25AM EDT | 2025-01-31 | 115.23 | 118.21 | 120.42 | 0.00 | - | 1 | 3 | 34.79% |
| SPY250321C00440000 | 2024-06-20 3:02PM EDT | 2025-03-21 | 125.11 | 121.92 | 124.37 | 0.00 | - | 3 | 772 | 34.62% |
| SPY250331C00440000 | 2024-06-20 3:53PM EDT | 2025-03-31 | 125.85 | 121.95 | 124.66 | 0.00 | - | 3 | 16 | 34.21% |
| SPY250620C00440000 | 2024-06-20 3:30PM EDT | 2025-06-20 | 129.11 | 127.42 | 130.33 | 0.00 | - | 1 | 737 | 33.82% |
| SPY250919C00440000 | 2024-06-03 12:10PM EDT | 2025-09-19 | 117.00 | 132.30 | 135.94 | 0.00 | - | 1 | 13 | 33.36% |
| SPY251219C00440000 | 2024-06-24 3:02PM EDT | 2025-12-19 | 137.90 | 137.16 | 140.86 | 0.00 | - | 8 | 1,641 | 32.88% |
| SPY260116C00440000 | 2024-06-14 11:18AM EDT | 2026-01-16 | 133.85 | 137.87 | 141.41 | 0.00 | - | 2 | 721 | 32.33% |
| SPY260618C00440000 | 2024-06-13 4:02PM EDT | 2026-06-18 | 144.84 | 145.37 | 149.50 | 0.00 | - | 1 | 1 | 32.11% |
| SPY261218C00440000 | 2024-06-17 10:28AM EDT | 2026-12-18 | 150.15 | 153.16 | 157.50 | 0.00 | - | 1 | 60 | 31.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00440000 | 2024-06-24 2:23PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 3,507 | 71.88% |
| SPY240705P00440000 | 2024-06-26 9:30AM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 831 | 44.53% |
| SPY240712P00440000 | 2024-06-25 9:53AM EDT | 2024-07-12 | 0.08 | 0.05 | 0.06 | -0.01 | -11.11% | 100 | 19,228 | 37.99% |
| SPY240719P00440000 | 2024-06-25 3:30PM EDT | 2024-07-19 | 0.11 | 0.09 | 0.10 | 0.00 | - | 14 | 3,853 | 33.89% |
| SPY240726P00440000 | 2024-06-25 2:17PM EDT | 2024-07-26 | 0.16 | 0.13 | 0.14 | 0.00 | - | 4 | 85 | 31.06% |
| SPY240731P00440000 | 2024-06-25 4:07PM EDT | 2024-07-31 | 0.19 | 0.17 | 0.18 | -0.06 | -24.00% | 1 | 722 | 29.76% |
| SPY240802P00440000 | 2024-06-25 1:42PM EDT | 2024-08-02 | 0.22 | 0.19 | 0.20 | -0.02 | -8.33% | 120 | 608 | 29.37% |
| SPY240816P00440000 | 2024-06-25 4:10PM EDT | 2024-08-16 | 0.33 | 0.32 | 0.33 | -0.03 | -8.33% | 28 | 5,779 | 26.95% |
| SPY240830P00440000 | 2024-06-25 4:00PM EDT | 2024-08-30 | 0.49 | 0.48 | 0.49 | 0.00 | - | 18 | 527 | 25.42% |
| SPY240920P00440000 | 2024-06-25 12:44PM EDT | 2024-09-20 | 0.87 | 0.80 | 0.81 | -0.03 | -3.33% | 54 | 24,743 | 24.12% |
| SPY240930P00440000 | 2024-06-25 3:55PM EDT | 2024-09-30 | 0.93 | 0.93 | 0.94 | -0.08 | -7.92% | 12 | 3,476 | 23.47% |
| SPY241018P00440000 | 2024-06-25 3:24PM EDT | 2024-10-18 | 1.27 | 1.27 | 1.28 | -0.05 | -3.79% | 6 | 2,081 | 22.89% |
| SPY241031P00440000 | 2024-06-26 9:39AM EDT | 2024-10-31 | 1.50 | 1.47 | 1.48 | -0.08 | -5.06% | 8 | 1,257 | 22.35% |
| SPY241115P00440000 | 2024-06-25 2:12PM EDT | 2024-11-15 | 1.89 | 1.87 | 1.88 | -0.07 | -3.57% | 10 | 41 | 22.27% |
| SPY241129P00440000 | 2024-06-24 10:23AM EDT | 2024-11-29 | 2.03 | 2.10 | 2.12 | 0.00 | - | 1 | 74 | 21.83% |
| SPY241220P00440000 | 2024-06-25 2:39PM EDT | 2024-12-20 | 2.59 | 2.58 | 2.60 | -0.08 | -3.00% | 2 | 21,543 | 21.51% |
| SPY241231P00440000 | 2024-06-21 9:48AM EDT | 2024-12-31 | 3.11 | 2.74 | 2.77 | 0.00 | - | 1 | 469 | 21.20% |
| SPY250117P00440000 | 2024-06-25 1:33PM EDT | 2025-01-17 | 3.18 | 3.11 | 3.13 | -0.06 | -1.85% | 36 | 8,185 | 20.94% |
| SPY250131P00440000 | 2024-06-17 2:10PM EDT | 2025-01-31 | 3.42 | 3.35 | 3.42 | +0.14 | +4.27% | 5 | 19 | 20.73% |
| SPY250321P00440000 | 2024-06-25 1:10PM EDT | 2025-03-21 | 4.54 | 4.41 | 4.43 | -0.12 | -2.58% | 1 | 2,486 | 20.11% |
| SPY250331P00440000 | 2024-06-24 12:38PM EDT | 2025-03-31 | 4.60 | 4.60 | 4.65 | 0.00 | - | 3 | 270 | 20.02% |
| SPY250620P00440000 | 2024-06-25 3:31PM EDT | 2025-06-20 | 6.14 | 6.20 | 6.24 | -0.36 | -5.54% | 14 | 4,942 | 19.25% |
| SPY250919P00440000 | 2024-06-25 9:54AM EDT | 2025-09-19 | 8.25 | 7.96 | 8.09 | +0.05 | +0.61% | 1 | 146 | 18.71% |
| SPY251219P00440000 | 2024-06-25 3:44PM EDT | 2025-12-19 | 9.60 | 9.60 | 9.82 | -0.27 | -2.74% | 1 | 2,344 | 18.26% |
| SPY260116P00440000 | 2024-06-12 3:31PM EDT | 2026-01-16 | 10.08 | 9.68 | 10.62 | 0.00 | - | 2 | 1,112 | 18.32% |
| SPY260618P00440000 | 2024-06-25 3:58PM EDT | 2026-06-18 | 12.38 | 12.10 | 12.88 | -0.38 | -2.98% | 1 | 511 | 17.51% |
| SPY261218P00440000 | 2024-06-25 3:24PM EDT | 2026-12-18 | 14.95 | 14.40 | 15.78 | -0.06 | -0.40% | 1 | 221 | 16.98% |
© 2024 Yahoo. Todos los derechos reservados.