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 09:52AM EDT. Mercado abierto.
Precio de ejercicio:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00460000 | 2024-06-25 9:38AM EDT | 2024-06-28 | 83.83 | 83.77 | 84.17 | -0.96 | -1.13% | 1 | 94 | 0.00% |
| SPY240705C00460000 | 2024-06-21 10:27AM EDT | 2024-07-05 | 85.51 | 84.40 | 84.72 | 0.00 | - | 1 | 1 | 50.15% |
| SPY240712C00460000 | 2024-06-21 2:40PM EDT | 2024-07-12 | 86.05 | 84.96 | 85.47 | 0.00 | - | 2 | 71 | 48.84% |
| SPY240719C00460000 | 2024-06-25 3:51PM EDT | 2024-07-19 | 86.75 | 85.75 | 86.19 | +0.96 | +1.12% | 14 | 934 | 45.53% |
| SPY240726C00460000 | 2024-06-25 3:14PM EDT | 2024-07-26 | 87.26 | 86.19 | 86.69 | -0.16 | -0.18% | 9 | 19 | 42.36% |
| SPY240731C00460000 | 2024-06-25 1:53PM EDT | 2024-07-31 | 86.99 | 86.36 | 86.82 | 0.00 | - | 2 | 547 | 39.82% |
| SPY240802C00460000 | 2024-06-21 1:55PM EDT | 2024-08-02 | 88.08 | 86.80 | 87.44 | 0.00 | - | 50 | 50 | 41.02% |
| SPY240816C00460000 | 2024-06-25 1:53PM EDT | 2024-08-16 | 88.52 | 87.99 | 88.46 | -2.29 | -2.52% | 4 | 1,897 | 37.92% |
| SPY240830C00460000 | 2024-06-21 11:37AM EDT | 2024-08-30 | 90.88 | 89.33 | 89.93 | 0.00 | - | 1 | 954 | 36.91% |
| SPY240920C00460000 | 2024-06-25 2:50PM EDT | 2024-09-20 | 91.82 | 90.81 | 91.67 | 0.00 | - | 3 | 10,869 | 35.18% |
| SPY240930C00460000 | 2024-06-20 1:04PM EDT | 2024-09-30 | 92.73 | 90.88 | 92.13 | 0.00 | - | 19 | 278 | 34.03% |
| SPY241018C00460000 | 2024-06-21 9:31AM EDT | 2024-10-18 | 93.67 | 92.06 | 93.06 | 0.00 | - | 2 | 65 | 32.54% |
| SPY241031C00460000 | 2024-06-25 3:49PM EDT | 2024-10-31 | 94.46 | 93.27 | 94.48 | +0.74 | +0.79% | 102 | 58 | 32.65% |
| SPY241115C00460000 | 2024-06-25 1:40PM EDT | 2024-11-15 | 95.55 | 94.93 | 96.00 | +17.37 | +22.22% | 1 | 24 | 32.64% |
| SPY241129C00460000 | 2024-05-20 2:07PM EDT | 2024-11-29 | 84.38 | 98.42 | 102.00 | 0.00 | - | 1 | 7 | 37.27% |
| SPY241220C00460000 | 2024-06-25 2:43PM EDT | 2024-12-20 | 99.38 | 97.85 | 99.02 | +0.11 | +0.11% | 16 | 21,604 | 32.21% |
| SPY241231C00460000 | 2024-06-24 1:07PM EDT | 2024-12-31 | 100.00 | 97.89 | 99.41 | 0.00 | - | 2 | 66 | 31.62% |
| SPY250117C00460000 | 2024-06-25 3:50PM EDT | 2025-01-17 | 101.10 | 98.75 | 100.80 | +1.93 | +1.95% | 49 | 1,845 | 31.50% |
| SPY250131C00460000 | 2024-06-24 12:21PM EDT | 2025-01-31 | 103.50 | 99.86 | 102.12 | 0.00 | - | 18 | 27 | 31.57% |
| SPY250321C00460000 | 2024-06-21 10:35AM EDT | 2025-03-21 | 105.61 | 103.89 | 106.29 | -0.35 | -0.33% | 1 | 355 | 31.59% |
| SPY250331C00460000 | 2024-06-06 1:17PM EDT | 2025-03-31 | 95.27 | 104.06 | 106.70 | 0.00 | - | 1 | 26 | 31.30% |
| SPY250620C00460000 | 2024-06-24 10:39AM EDT | 2025-06-20 | 114.70 | 110.15 | 113.02 | 0.00 | - | 1 | 357 | 31.36% |
| SPY250919C00460000 | 2024-06-20 10:50AM EDT | 2025-09-19 | 120.49 | 115.48 | 119.17 | 0.00 | - | 7 | 38 | 31.21% |
| SPY251219C00460000 | 2024-06-20 12:46PM EDT | 2025-12-19 | 124.30 | 120.82 | 124.31 | 0.00 | - | 8 | 931 | 30.86% |
| SPY260116C00460000 | 2024-06-25 1:29PM EDT | 2026-01-16 | 123.16 | 121.48 | 125.33 | -0.89 | -0.72% | 56 | 222 | 30.56% |
| SPY260618C00460000 | 2024-06-18 3:39PM EDT | 2026-06-18 | 133.77 | 128.50 | 134.00 | 0.00 | - | 1 | 4 | 30.56% |
| SPY261218C00460000 | 2024-06-20 2:57PM EDT | 2026-12-18 | 142.12 | 138.17 | 142.50 | 0.00 | - | 1 | 50 | 30.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00460000 | 2024-06-25 3:50PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 112,480 | 57.81% |
| SPY240705P00460000 | 2024-06-25 3:31PM EDT | 2024-07-05 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 252 | 820 | 38.28% |
| SPY240712P00460000 | 2024-06-25 3:33PM EDT | 2024-07-12 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 45 | 649 | 31.84% |
| SPY240719P00460000 | 2024-06-26 9:30AM EDT | 2024-07-19 | 0.05 | 0.14 | 0.15 | -0.10 | -66.67% | 1 | 9,342 | 28.96% |
| SPY240726P00460000 | 2024-06-25 3:14PM EDT | 2024-07-26 | 0.21 | 0.19 | 0.20 | 0.00 | - | 42 | 484 | 26.47% |
| SPY240731P00460000 | 2024-06-25 4:07PM EDT | 2024-07-31 | 0.26 | 0.25 | 0.26 | -0.02 | -7.14% | 16 | 5,844 | 25.51% |
| SPY240802P00460000 | 2024-06-25 1:19PM EDT | 2024-08-02 | 0.32 | 0.28 | 0.29 | 0.00 | - | 10 | 111 | 25.24% |
| SPY240816P00460000 | 2024-06-25 2:35PM EDT | 2024-08-16 | 0.48 | 0.45 | 0.46 | -0.05 | -9.43% | 204 | 26,468 | 23.21% |
| SPY240830P00460000 | 2024-06-25 1:49PM EDT | 2024-08-30 | 0.72 | 0.68 | 0.69 | 0.00 | - | 3 | 2,670 | 22.11% |
| SPY240920P00460000 | 2024-06-25 3:02PM EDT | 2024-09-20 | 1.12 | 1.14 | 1.15 | -0.08 | -6.67% | 541 | 45,797 | 21.27% |
| SPY240930P00460000 | 2024-06-25 11:11AM EDT | 2024-09-30 | 1.37 | 1.31 | 1.32 | -0.07 | -4.86% | 154 | 3,520 | 20.73% |
| SPY241018P00460000 | 2024-06-25 1:04PM EDT | 2024-10-18 | 1.79 | 1.78 | 1.80 | -0.09 | -4.79% | 164 | 2,396 | 20.40% |
| SPY241031P00460000 | 2024-06-24 1:01PM EDT | 2024-10-31 | 2.16 | 2.02 | 2.05 | +0.05 | +2.37% | 1 | 1,034 | 19.94% |
| SPY241115P00460000 | 2024-06-24 10:55AM EDT | 2024-11-15 | 2.68 | 2.56 | 2.59 | +0.05 | +1.90% | 220 | 662 | 19.99% |
| SPY241129P00460000 | 2024-06-25 3:45PM EDT | 2024-11-29 | 2.83 | 2.86 | 2.89 | -0.44 | -13.46% | 9 | 1,302 | 19.63% |
| SPY241220P00460000 | 2024-06-25 3:24PM EDT | 2024-12-20 | 3.42 | 3.50 | 3.52 | -0.27 | -7.32% | 667 | 136,249 | 19.46% |
| SPY241231P00460000 | 2024-06-25 2:52PM EDT | 2024-12-31 | 3.68 | 3.74 | 3.79 | -0.11 | -2.90% | 5 | 583 | 19.28% |
| SPY250117P00460000 | 2024-06-25 1:42PM EDT | 2025-01-17 | 4.21 | 4.16 | 4.20 | -0.06 | -1.41% | 36 | 13,888 | 19.03% |
| SPY250131P00460000 | 2024-06-24 1:15PM EDT | 2025-01-31 | 4.60 | 4.43 | 4.54 | 0.00 | - | 25 | 41 | 18.84% |
| SPY250321P00460000 | 2024-06-24 3:20PM EDT | 2025-03-21 | 5.69 | 5.75 | 5.77 | -0.17 | -2.90% | 1 | 2,546 | 18.37% |
| SPY250331P00460000 | 2024-06-24 9:58AM EDT | 2025-03-31 | 6.02 | 6.03 | 6.10 | 0.00 | - | 1 | 116 | 18.37% |
| SPY250620P00460000 | 2024-06-25 2:09PM EDT | 2025-06-20 | 8.00 | 7.98 | 8.06 | -0.25 | -3.03% | 42 | 2,415 | 17.81% |
| SPY250919P00460000 | 2024-06-25 12:43PM EDT | 2025-09-19 | 10.28 | 10.05 | 10.23 | +0.01 | +0.10% | 3 | 273 | 17.40% |
| SPY251219P00460000 | 2024-06-25 9:43AM EDT | 2025-12-19 | 12.39 | 11.89 | 12.25 | +0.12 | +0.98% | 5 | 2,297 | 17.06% |
| SPY260116P00460000 | 2024-06-25 1:54PM EDT | 2026-01-16 | 12.18 | 12.01 | 13.25 | +0.07 | +0.58% | 1 | 436 | 17.19% |
| SPY260618P00460000 | 2024-06-25 3:58PM EDT | 2026-06-18 | 15.14 | 14.71 | 15.79 | -0.66 | -4.18% | 1 | 13 | 16.47% |
| SPY261218P00460000 | 2024-06-24 1:43PM EDT | 2026-12-18 | 18.29 | 17.41 | 19.16 | 0.00 | - | 10 | 1,163 | 16.09% |
© 2024 Yahoo. Todos los derechos reservados.