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 10:07AM EDT. Mercado abierto.
Precio de ejercicio:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00445000 | 2024-06-10 12:20PM EDT | 2024-06-28 | 90.81 | 99.29 | 99.63 | 0.00 | - | 1 | 0 | 68.75% |
| SPY240705C00445000 | 2024-06-21 10:04AM EDT | 2024-07-05 | 99.95 | 99.87 | 100.22 | 0.00 | - | 1 | 1 | 64.36% |
| SPY240712C00445000 | 2024-06-21 2:32PM EDT | 2024-07-12 | 101.28 | 100.41 | 100.73 | 0.00 | - | 3 | 4 | 55.44% |
| SPY240719C00445000 | 2024-06-26 9:30AM EDT | 2024-07-19 | 100.71 | 100.83 | 101.21 | -2.37 | -2.30% | 9 | 439 | 50.02% |
| SPY240726C00445000 | 2024-06-20 2:34PM EDT | 2024-07-26 | 104.21 | 101.48 | 101.87 | 0.00 | - | 1 | 4 | 48.56% |
| SPY240731C00445000 | 2024-06-20 3:53PM EDT | 2024-07-31 | 104.09 | 101.86 | 102.27 | 0.00 | - | 10 | 231 | 46.79% |
| SPY240802C00445000 | 2024-06-17 3:04PM EDT | 2024-08-02 | 104.73 | 102.17 | 102.62 | 0.00 | - | - | 1 | 46.92% |
| SPY240816C00445000 | 2024-06-21 3:41PM EDT | 2024-08-16 | 104.10 | 103.28 | 103.72 | 0.00 | - | 23 | 1,286 | 43.48% |
| SPY240830C00445000 | 2024-06-20 3:53PM EDT | 2024-08-30 | 106.91 | 104.54 | 105.05 | 0.00 | - | 23 | 480 | 41.80% |
| SPY240920C00445000 | 2024-06-24 3:16PM EDT | 2024-09-20 | 106.85 | 105.77 | 106.62 | 0.00 | - | 1 | 2,765 | 39.39% |
| SPY240930C00445000 | 2024-06-12 3:25PM EDT | 2024-09-30 | 103.67 | 105.55 | 106.80 | 0.00 | - | 2 | 337 | 37.61% |
| SPY241018C00445000 | 2024-06-20 9:32AM EDT | 2024-10-18 | 111.10 | 107.01 | 108.03 | 0.00 | - | 3 | 25 | 36.41% |
| SPY241115C00445000 | 2024-06-14 3:51PM EDT | 2024-11-15 | 106.77 | 109.45 | 110.47 | 0.00 | - | 1 | 3 | 35.76% |
| SPY241129C00445000 | 2024-06-21 1:44PM EDT | 2024-11-29 | 111.27 | 110.33 | 111.73 | 0.00 | - | 1 | 2 | 35.58% |
| SPY241220C00445000 | 2024-06-25 1:41PM EDT | 2024-12-20 | 112.64 | 112.13 | 113.29 | +0.07 | +0.06% | 1 | 6,992 | 35.05% |
| SPY241231C00445000 | 2024-04-29 2:50PM EDT | 2024-12-31 | 83.19 | 94.92 | 96.14 | 0.00 | - | 4 | 4 | 0.00% |
| SPY250117C00445000 | 2024-06-18 9:41AM EDT | 2025-01-17 | 115.36 | 112.61 | 114.73 | 0.00 | - | 1 | 1,350 | 33.94% |
| SPY250131C00445000 | 2024-06-25 1:58PM EDT | 2025-01-31 | 115.00 | 114.04 | 116.30 | +14.86 | +14.84% | 105 | 52 | 34.25% |
| SPY250321C00445000 | 2024-06-25 1:27PM EDT | 2025-03-21 | 118.54 | 117.66 | 120.06 | -1.84 | -1.53% | 3 | 581 | 33.90% |
| SPY250331C00445000 | 2024-06-18 9:35AM EDT | 2025-03-31 | 121.95 | 117.92 | 120.59 | 0.00 | - | - | 1 | 33.68% |
| SPY250620C00445000 | 2024-06-25 9:43AM EDT | 2025-06-20 | 124.00 | 123.41 | 126.15 | -2.59 | -2.05% | 1 | 474 | 33.21% |
| SPY250919C00445000 | 2024-06-18 11:36AM EDT | 2025-09-19 | 131.81 | 128.43 | 131.72 | 0.00 | - | 1 | 188 | 32.73% |
| SPY251219C00445000 | 2024-06-24 3:02PM EDT | 2025-12-19 | 135.30 | 133.36 | 136.64 | 0.00 | - | 1 | 1,872 | 32.27% |
| SPY260116C00445000 | 2024-06-05 10:02AM EDT | 2026-01-16 | 122.08 | 133.97 | 137.70 | 0.00 | - | 1 | 43 | 31.97% |
| SPY261218C00445000 | 2024-06-10 3:38PM EDT | 2026-12-18 | 143.45 | 149.63 | 154.00 | 0.00 | - | 29 | 60 | 31.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00445000 | 2024-06-21 3:18PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 261 | 90,609 | 68.75% |
| SPY240705P00445000 | 2024-06-26 9:34AM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | -0.05 | -62.50% | 5 | 811 | 42.19% |
| SPY240712P00445000 | 2024-06-21 11:57AM EDT | 2024-07-12 | 0.11 | 0.05 | 0.06 | 0.00 | - | 1 | 89 | 36.23% |
| SPY240719P00445000 | 2024-06-25 11:03AM EDT | 2024-07-19 | 0.13 | 0.10 | 0.11 | 0.00 | - | 22 | 4,411 | 32.72% |
| SPY240726P00445000 | 2024-06-21 1:17PM EDT | 2024-07-26 | 0.22 | 0.14 | 0.15 | 0.00 | - | 51 | 333 | 29.88% |
| SPY240731P00445000 | 2024-06-25 12:46PM EDT | 2024-07-31 | 0.23 | 0.19 | 0.20 | -0.03 | -11.54% | 1 | 163 | 28.81% |
| SPY240802P00445000 | 2024-06-24 2:24PM EDT | 2024-08-02 | 0.25 | 0.21 | 0.22 | 0.00 | - | 753 | 756 | 28.42% |
| SPY240816P00445000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 0.35 | 0.35 | 0.36 | -0.05 | -12.50% | 4 | 5,856 | 26.07% |
| SPY240830P00445000 | 2024-06-25 10:00AM EDT | 2024-08-30 | 0.57 | 0.52 | 0.53 | 0.00 | - | 1 | 678 | 24.61% |
| SPY240920P00445000 | 2024-06-26 9:42AM EDT | 2024-09-20 | 0.89 | 0.87 | 0.88 | -0.05 | -5.32% | 1 | 30,628 | 23.43% |
| SPY240930P00445000 | 2024-06-24 10:16AM EDT | 2024-09-30 | 1.07 | 1.01 | 1.02 | 0.00 | - | 1 | 1,661 | 22.82% |
| SPY241018P00445000 | 2024-06-25 12:00PM EDT | 2024-10-18 | 1.41 | 1.36 | 1.38 | -0.04 | -2.76% | 3 | 303 | 22.27% |
| SPY241031P00445000 | 2024-06-25 12:04PM EDT | 2024-10-31 | 1.63 | 1.57 | 1.59 | -0.05 | -2.98% | 2 | 2,354 | 21.74% |
| SPY241115P00445000 | 2024-06-25 3:58PM EDT | 2024-11-15 | 1.99 | 2.00 | 2.02 | -0.09 | -4.33% | 1 | 191 | 21.69% |
| SPY241129P00445000 | 2024-06-10 10:22AM EDT | 2024-11-29 | 2.69 | 2.23 | 2.26 | 0.00 | - | 1 | 3 | 21.25% |
| SPY241220P00445000 | 2024-06-25 3:14PM EDT | 2024-12-20 | 2.77 | 2.75 | 2.76 | -0.14 | -4.81% | 8 | 17,468 | 20.95% |
| SPY241231P00445000 | 2024-06-24 3:51PM EDT | 2024-12-31 | 3.07 | 2.92 | 2.96 | 0.00 | - | 57 | 312 | 20.69% |
| SPY250117P00445000 | 2024-06-24 2:23PM EDT | 2025-01-17 | 3.48 | 3.29 | 3.32 | 0.00 | - | 1 | 9,501 | 20.42% |
| SPY250131P00445000 | 2024-06-17 1:06PM EDT | 2025-01-31 | 3.62 | 3.57 | 3.62 | 0.00 | - | 1 | 15 | 20.22% |
| SPY250321P00445000 | 2024-06-24 10:23AM EDT | 2025-03-21 | 4.70 | 4.67 | 4.70 | 0.00 | - | 2 | 977 | 19.67% |
| SPY250331P00445000 | 2024-06-24 3:15PM EDT | 2025-03-31 | 5.00 | 4.86 | 4.91 | 0.00 | - | 6 | 167 | 19.56% |
| SPY250620P00445000 | 2024-06-26 9:34AM EDT | 2025-06-20 | 6.67 | 6.54 | 6.57 | -0.08 | -1.19% | 3 | 2,628 | 18.84% |
| SPY250919P00445000 | 2024-06-25 3:44PM EDT | 2025-09-19 | 8.40 | 8.37 | 8.51 | -0.11 | -1.29% | 7 | 251 | 18.35% |
| SPY251219P00445000 | 2024-06-25 3:41PM EDT | 2025-12-19 | 10.12 | 10.08 | 10.33 | -0.38 | -3.62% | 17 | 692 | 17.95% |
| SPY260116P00445000 | 2024-06-12 10:44AM EDT | 2026-01-16 | 10.70 | 10.18 | 11.16 | +0.30 | +2.88% | 5 | 1,402 | 18.02% |
| SPY260618P00445000 | 2024-06-25 12:26PM EDT | 2026-06-18 | 13.35 | 12.68 | 13.46 | -2.08 | -13.48% | 2 | 9 | 17.22% |
| SPY261218P00445000 | 2024-06-21 2:04PM EDT | 2026-12-18 | 15.92 | 15.07 | 16.48 | 0.00 | - | 1 | 736 | 16.74% |
© 2024 Yahoo. Todos los derechos reservados.