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 09:56AM EDT. Mercado abierto.
Precio de ejercicio:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00455000 | 2024-06-24 9:52AM EDT | 2024-06-28 | 90.09 | 88.67 | 89.13 | 0.00 | - | 2 | 102 | 0.00% |
| SPY240705C00455000 | 2024-06-21 11:27AM EDT | 2024-07-05 | 90.78 | 89.23 | 89.65 | 0.00 | - | 1 | 1 | 51.47% |
| SPY240712C00455000 | 2024-06-21 2:39PM EDT | 2024-07-12 | 91.15 | 89.96 | 90.37 | 0.00 | - | 2 | 3 | 51.06% |
| SPY240719C00455000 | 2024-06-25 9:52AM EDT | 2024-07-19 | 90.88 | 90.54 | 90.99 | -0.76 | -0.83% | 1 | 757 | 47.03% |
| SPY240726C00455000 | 2024-06-13 2:37PM EDT | 2024-07-26 | 88.97 | 90.96 | 91.45 | 0.00 | - | 1 | 1 | 43.64% |
| SPY240731C00455000 | 2024-06-21 3:32PM EDT | 2024-07-31 | 92.67 | 91.33 | 91.80 | 0.00 | - | 1 | 288 | 41.96% |
| SPY240802C00455000 | 2024-06-18 10:23AM EDT | 2024-08-02 | 94.64 | 91.60 | 91.99 | 0.00 | - | - | 3 | 41.57% |
| SPY240816C00455000 | 2024-06-25 3:33PM EDT | 2024-08-16 | 94.35 | 92.96 | 93.45 | -1.35 | -1.41% | 21 | 1,037 | 39.85% |
| SPY240830C00455000 | 2024-06-20 1:18PM EDT | 2024-08-30 | 96.54 | 94.23 | 94.81 | 0.00 | - | 1 | 49 | 38.46% |
| SPY240920C00455000 | 2024-06-25 3:03PM EDT | 2024-09-20 | 96.94 | 95.56 | 96.47 | 0.00 | - | 5 | 3,974 | 36.48% |
| SPY240930C00455000 | 2024-06-24 12:43PM EDT | 2024-09-30 | 98.64 | 95.61 | 96.83 | 0.00 | - | 4 | 286 | 35.12% |
| SPY241018C00455000 | 2024-06-25 2:47PM EDT | 2024-10-18 | 98.35 | 96.96 | 97.96 | +0.53 | +0.54% | 3 | 25 | 33.88% |
| SPY241031C00455000 | 2024-06-24 4:01PM EDT | 2024-10-31 | 97.54 | 97.70 | 98.94 | 0.00 | - | 2 | 6 | 33.39% |
| SPY241115C00455000 | 2024-06-18 11:58AM EDT | 2024-11-15 | 102.77 | 99.62 | 100.77 | 0.00 | - | 28 | 65 | 33.76% |
| SPY241129C00455000 | 2024-06-06 3:48PM EDT | 2024-11-29 | 92.05 | 100.50 | 101.88 | 0.00 | - | 1 | 14 | 33.43% |
| SPY241220C00455000 | 2024-06-26 9:30AM EDT | 2024-12-20 | 103.22 | 102.38 | 103.54 | +0.72 | +0.70% | 9 | 13,345 | 33.05% |
| SPY241231C00455000 | 2024-06-21 10:48AM EDT | 2024-12-31 | 105.13 | 102.36 | 103.84 | 0.00 | - | 3 | 80 | 32.36% |
| SPY250117C00455000 | 2024-06-25 1:04PM EDT | 2025-01-17 | 103.67 | 103.46 | 105.47 | -1.93 | -1.83% | 4 | 2,871 | 32.45% |
| SPY250131C00455000 | 2024-06-18 10:58AM EDT | 2025-01-31 | 107.36 | 104.36 | 106.53 | 0.00 | - | - | 1 | 32.30% |
| SPY250321C00455000 | 2024-06-17 3:38PM EDT | 2025-03-21 | 111.50 | 108.50 | 110.92 | 0.00 | - | 3 | 706 | 32.48% |
| SPY250331C00455000 | 2024-06-21 10:11AM EDT | 2025-03-31 | 110.19 | 108.38 | 111.09 | 0.00 | - | 8 | 154 | 32.01% |
| SPY250620C00455000 | 2024-06-25 12:19PM EDT | 2025-06-20 | 115.98 | 114.41 | 117.39 | -1.92 | -1.63% | 1 | 2,185 | 32.04% |
| SPY250919C00455000 | 2024-06-18 9:35AM EDT | 2025-09-19 | 123.53 | 119.75 | 123.28 | 0.00 | - | 2 | 1,174 | 31.75% |
| SPY251219C00455000 | 2024-06-24 3:02PM EDT | 2025-12-19 | 127.13 | 124.99 | 128.49 | +1.50 | +1.19% | 501 | 6,384 | 31.42% |
| SPY260116C00455000 | 2024-06-20 1:04PM EDT | 2026-01-16 | 128.57 | 125.49 | 129.39 | 0.00 | - | 3 | 74 | 31.05% |
| SPY260618C00455000 | 2024-05-07 10:05AM EDT | 2026-06-18 | 114.09 | 124.00 | 129.00 | 0.00 | - | - | 1 | 27.41% |
| SPY261218C00455000 | 2024-06-24 9:30AM EDT | 2026-12-18 | 171.71 | 141.83 | 146.50 | 0.00 | - | 1 | 34 | 30.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00455000 | 2024-06-24 4:13PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,373 | 60.94% |
| SPY240705P00455000 | 2024-06-25 2:12PM EDT | 2024-07-05 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 9 | 1,682 | 39.45% |
| SPY240712P00455000 | 2024-06-25 3:43PM EDT | 2024-07-12 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 26 | 1,673 | 33.59% |
| SPY240719P00455000 | 2024-06-25 2:48PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.13 | 0.00 | - | 25 | 20,989 | 30.03% |
| SPY240726P00455000 | 2024-06-25 3:25PM EDT | 2024-07-26 | 0.20 | 0.17 | 0.18 | 0.00 | - | 416 | 21,504 | 27.54% |
| SPY240731P00455000 | 2024-06-25 1:30PM EDT | 2024-07-31 | 0.25 | 0.22 | 0.23 | -0.02 | -7.41% | 7 | 1,534 | 26.47% |
| SPY240802P00455000 | 2024-06-25 1:18PM EDT | 2024-08-02 | 0.29 | 0.25 | 0.27 | -0.01 | -3.33% | 22 | 98 | 26.37% |
| SPY240816P00455000 | 2024-06-25 3:37PM EDT | 2024-08-16 | 0.43 | 0.42 | 0.43 | -0.05 | -10.42% | 34 | 17,967 | 24.20% |
| SPY240830P00455000 | 2024-06-21 2:47PM EDT | 2024-08-30 | 0.74 | 0.62 | 0.63 | 0.00 | - | 4 | 1,281 | 22.91% |
| SPY240920P00455000 | 2024-06-26 9:34AM EDT | 2024-09-20 | 1.06 | 1.04 | 1.05 | -0.05 | -4.50% | 1 | 33,999 | 21.96% |
| SPY240930P00455000 | 2024-06-25 4:14PM EDT | 2024-09-30 | 1.20 | 1.21 | 1.22 | -0.13 | -9.77% | 313 | 1,447 | 21.44% |
| SPY241018P00455000 | 2024-06-25 1:45PM EDT | 2024-10-18 | 1.66 | 1.63 | 1.64 | -0.10 | -5.68% | 301 | 2,359 | 20.98% |
| SPY241031P00455000 | 2024-06-24 11:16AM EDT | 2024-10-31 | 1.92 | 1.87 | 1.88 | 0.00 | - | 2 | 617 | 20.51% |
| SPY241115P00455000 | 2024-06-25 2:31PM EDT | 2024-11-15 | 2.36 | 2.37 | 2.39 | -0.14 | -5.60% | 7 | 18 | 20.56% |
| SPY241129P00455000 | 2024-06-25 11:15AM EDT | 2024-11-29 | 2.69 | 2.64 | 2.67 | -0.43 | -13.78% | 17 | 28 | 20.17% |
| SPY241220P00455000 | 2024-06-25 10:18AM EDT | 2024-12-20 | 3.30 | 3.23 | 3.26 | +0.03 | +0.92% | 101 | 26,658 | 19.96% |
| SPY241231P00455000 | 2024-06-24 12:28PM EDT | 2024-12-31 | 3.45 | 3.43 | 3.47 | 0.00 | - | 2 | 208 | 19.70% |
| SPY250117P00455000 | 2024-06-25 11:11AM EDT | 2025-01-17 | 3.95 | 3.85 | 3.88 | -0.17 | -4.13% | 1 | 12,231 | 19.47% |
| SPY250131P00455000 | 2024-06-12 9:30AM EDT | 2025-01-31 | 4.01 | 4.13 | 4.23 | 0.00 | - | 6 | 22 | 19.31% |
| SPY250321P00455000 | 2024-06-25 3:58PM EDT | 2025-03-21 | 5.30 | 5.37 | 5.39 | -0.16 | -2.93% | 5 | 1,584 | 18.79% |
| SPY250331P00455000 | 2024-06-24 1:24PM EDT | 2025-03-31 | 5.72 | 5.59 | 5.66 | 0.00 | - | 3 | 141 | 18.74% |
| SPY250620P00455000 | 2024-06-25 3:16PM EDT | 2025-06-20 | 7.41 | 7.46 | 7.50 | -0.29 | -3.77% | 7 | 4,315 | 18.11% |
| SPY250919P00455000 | 2024-06-25 3:47PM EDT | 2025-09-19 | 9.43 | 9.50 | 9.64 | -0.24 | -2.48% | 2 | 536 | 17.71% |
| SPY251219P00455000 | 2024-06-24 2:01PM EDT | 2025-12-19 | 11.67 | 11.30 | 11.57 | 0.00 | - | 1 | 5,105 | 17.34% |
| SPY260116P00455000 | 2024-06-12 3:03PM EDT | 2026-01-16 | 11.58 | 11.40 | 12.49 | 0.00 | - | 1 | 567 | 17.44% |
| SPY260618P00455000 | 2024-06-24 9:52AM EDT | 2026-06-18 | 14.70 | 14.07 | 14.92 | 0.00 | - | 1 | 2 | 16.68% |
| SPY261218P00455000 | 2024-06-25 4:00PM EDT | 2026-12-18 | 17.10 | 16.71 | 18.15 | -0.35 | -2.01% | 35 | 329 | 16.26% |
© 2024 Yahoo. Todos los derechos reservados.