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 10:15AM EDT. Mercado abierto.
Precio de ejercicio:465.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00465000 | 2024-06-21 11:57AM EDT | 2024-06-28 | 80.75 | 78.93 | 79.31 | 0.00 | - | 15 | 15 | 0.00% |
| SPY240705C00465000 | 2024-06-14 3:35PM EDT | 2024-07-05 | 77.75 | 79.58 | 79.94 | 0.00 | - | 1 | 1 | 50.29% |
| SPY240712C00465000 | 2024-06-21 2:41PM EDT | 2024-07-12 | 80.98 | 80.19 | 80.55 | 0.00 | - | 1 | 4 | 45.07% |
| SPY240719C00465000 | 2024-06-25 10:05AM EDT | 2024-07-19 | 80.98 | 80.78 | 81.14 | -2.09 | -2.52% | 2 | 386 | 41.71% |
| SPY240726C00465000 | 2024-06-07 10:17AM EDT | 2024-07-26 | 71.83 | 81.50 | 81.88 | 0.00 | - | 1 | 1 | 40.13% |
| SPY240731C00465000 | 2024-06-17 1:00PM EDT | 2024-07-31 | 82.45 | 81.69 | 82.07 | 0.00 | - | 1 | 149 | 37.96% |
| SPY240802C00465000 | 2024-06-20 2:28PM EDT | 2024-08-02 | 85.19 | 82.11 | 82.55 | 0.00 | - | - | 2 | 38.67% |
| SPY240816C00465000 | 2024-06-25 10:05AM EDT | 2024-08-16 | 83.56 | 82.99 | 84.48 | -0.98 | -1.16% | 2 | 2,289 | 38.15% |
| SPY240830C00465000 | 2024-06-20 2:07PM EDT | 2024-08-30 | 87.64 | 84.74 | 85.87 | 0.00 | - | 15 | 52 | 36.70% |
| SPY240920C00465000 | 2024-06-24 9:46AM EDT | 2024-09-20 | 87.28 | 86.47 | 87.29 | 0.00 | - | 52 | 4,144 | 34.30% |
| SPY240930C00465000 | 2024-06-21 2:05PM EDT | 2024-09-30 | 87.02 | 85.90 | 88.14 | 0.00 | - | 1 | 289 | 33.75% |
| SPY241018C00465000 | 2024-06-21 12:47PM EDT | 2024-10-18 | 89.39 | 87.83 | 88.76 | 0.00 | - | 2 | 32 | 31.82% |
| SPY241031C00465000 | 2024-06-18 3:41PM EDT | 2024-10-31 | 92.15 | 88.64 | 89.71 | 0.00 | - | - | 16 | 31.32% |
| SPY241115C00465000 | 2024-06-20 12:30PM EDT | 2024-11-15 | 91.15 | 89.26 | 92.83 | -1.68 | -1.81% | 1 | 39 | 33.08% |
| SPY241220C00465000 | 2024-06-24 3:21PM EDT | 2024-12-20 | 93.58 | 93.71 | 94.83 | -1.04 | -1.10% | 1 | 7,013 | 31.54% |
| SPY241231C00465000 | 2024-06-21 1:45PM EDT | 2024-12-31 | 94.51 | 93.71 | 95.17 | -0.74 | -0.78% | 1 | 50 | 30.91% |
| SPY250117C00465000 | 2024-06-25 12:57PM EDT | 2025-01-17 | 95.74 | 94.72 | 96.62 | -0.38 | -0.40% | 1 | 1,783 | 30.84% |
| SPY250131C00465000 | 2024-06-25 1:40PM EDT | 2025-01-31 | 96.60 | 94.99 | 98.56 | +19.15 | +24.73% | 1 | 35 | 31.40% |
| SPY250321C00465000 | 2024-06-24 4:07PM EDT | 2025-03-21 | 100.28 | 100.05 | 102.06 | 0.00 | - | 24 | 390 | 30.88% |
| SPY250331C00465000 | 2024-06-20 3:29PM EDT | 2025-03-31 | 103.00 | 100.14 | 102.70 | 0.00 | - | 1 | 14 | 30.76% |
| SPY250620C00465000 | 2024-06-24 10:50AM EDT | 2025-06-20 | 109.00 | 106.29 | 108.83 | 0.00 | - | 1 | 611 | 30.69% |
| SPY250919C00465000 | 2024-06-21 1:40PM EDT | 2025-09-19 | 113.74 | 111.85 | 115.31 | 0.00 | - | 1 | 183 | 30.73% |
| SPY251219C00465000 | 2024-06-17 10:59AM EDT | 2025-12-19 | 121.00 | 115.95 | 119.79 | +5.13 | +4.43% | 3 | 1,585 | 30.09% |
| SPY260116C00465000 | 2024-06-18 10:01AM EDT | 2026-01-16 | 122.20 | 118.01 | 121.63 | 0.00 | - | 2 | 52 | 30.15% |
| SPY260618C00465000 | 2024-06-24 9:45AM EDT | 2026-06-18 | 129.50 | 125.50 | 130.00 | 0.00 | - | 1 | 2 | 30.04% |
| SPY261218C00465000 | 2024-06-21 11:32AM EDT | 2026-12-18 | 136.71 | 134.00 | 139.00 | 0.00 | - | 11 | 16 | 29.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00465000 | 2024-06-18 3:53PM EDT | 2024-06-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 93.75% |
| SPY240628P00465000 | 2024-06-25 1:24PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 19,928 | 54.69% |
| SPY240705P00465000 | 2024-06-25 1:32PM EDT | 2024-07-05 | 0.05 | 0.03 | 0.03 | 0.00 | - | 166 | 2,081 | 35.16% |
| SPY240712P00465000 | 2024-06-25 11:47AM EDT | 2024-07-12 | 0.10 | 0.08 | 0.09 | -0.03 | -23.08% | 280 | 1,316 | 30.47% |
| SPY240719P00465000 | 2024-06-26 9:55AM EDT | 2024-07-19 | 0.15 | 0.14 | 0.15 | -0.02 | -10.53% | 10 | 107,226 | 27.34% |
| SPY240726P00465000 | 2024-06-25 1:17PM EDT | 2024-07-26 | 0.24 | 0.21 | 0.22 | 0.00 | - | 5 | 408 | 25.39% |
| SPY240731P00465000 | 2024-06-26 9:34AM EDT | 2024-07-31 | 0.28 | 0.27 | 0.27 | -0.03 | -9.68% | 49 | 2,321 | 24.27% |
| SPY240802P00465000 | 2024-06-25 11:22AM EDT | 2024-08-02 | 0.33 | 0.30 | 0.32 | -0.03 | -8.33% | 151 | 207 | 24.24% |
| SPY240816P00465000 | 2024-06-25 3:49PM EDT | 2024-08-16 | 0.52 | 0.50 | 0.51 | -0.07 | -11.86% | 23 | 19,538 | 22.38% |
| SPY240830P00465000 | 2024-06-25 1:33PM EDT | 2024-08-30 | 0.80 | 0.74 | 0.75 | 0.00 | - | 4 | 430 | 21.29% |
| SPY240920P00465000 | 2024-06-26 9:42AM EDT | 2024-09-20 | 1.25 | 1.23 | 1.24 | -0.13 | -9.42% | 70 | 18,578 | 20.51% |
| SPY240930P00465000 | 2024-06-25 3:18PM EDT | 2024-09-30 | 1.44 | 1.42 | 1.44 | -0.07 | -4.64% | 25 | 1,022 | 20.08% |
| SPY241018P00465000 | 2024-06-25 12:32PM EDT | 2024-10-18 | 2.01 | 1.91 | 1.92 | -0.04 | -1.95% | 4 | 2,072 | 19.70% |
| SPY241031P00465000 | 2024-06-18 3:41PM EDT | 2024-10-31 | 2.25 | 2.20 | 2.21 | 0.00 | - | 16 | 153 | 19.33% |
| SPY241115P00465000 | 2024-06-25 1:00PM EDT | 2024-11-15 | 2.94 | 2.76 | 2.78 | -0.02 | -0.68% | 1 | 3,733 | 19.40% |
| SPY241129P00465000 | 2024-06-21 3:53PM EDT | 2024-11-29 | 3.22 | 3.08 | 3.11 | 0.00 | - | 1 | 42 | 19.08% |
| SPY241220P00465000 | 2024-06-25 2:43PM EDT | 2024-12-20 | 3.73 | 3.73 | 3.75 | -0.16 | -4.11% | 248 | 10,438 | 18.90% |
| SPY241231P00465000 | 2024-06-25 11:08AM EDT | 2024-12-31 | 4.10 | 3.96 | 3.99 | +0.12 | +3.02% | 205 | 1,215 | 18.67% |
| SPY250117P00465000 | 2024-06-24 12:21PM EDT | 2025-01-17 | 4.45 | 4.43 | 4.46 | 0.00 | - | 6 | 8,963 | 18.50% |
| SPY250131P00465000 | 2024-06-25 3:18PM EDT | 2025-01-31 | 4.77 | 4.74 | 4.85 | -0.44 | -8.45% | 24 | 156 | 18.37% |
| SPY250321P00465000 | 2024-06-25 11:12AM EDT | 2025-03-21 | 6.26 | 6.15 | 6.19 | -0.06 | -0.95% | 10 | 3,557 | 17.98% |
| SPY250331P00465000 | 2024-06-25 12:48PM EDT | 2025-03-31 | 6.64 | 6.38 | 6.43 | +0.31 | +4.90% | 50 | 2,114 | 17.89% |
| SPY250620P00465000 | 2024-06-25 3:19PM EDT | 2025-06-20 | 8.40 | 8.45 | 8.52 | -0.01 | -0.12% | 3 | 680 | 17.42% |
| SPY250919P00465000 | 2024-06-20 3:22PM EDT | 2025-09-19 | 10.76 | 10.60 | 10.74 | 0.00 | - | 6 | 36 | 17.03% |
| SPY251219P00465000 | 2024-06-25 3:28PM EDT | 2025-12-19 | 12.60 | 12.58 | 12.87 | -0.30 | -2.33% | 1 | 2,419 | 16.74% |
| SPY260116P00465000 | 2024-06-18 12:09PM EDT | 2026-01-16 | 12.95 | 12.76 | 13.76 | 0.00 | - | 6 | 971 | 16.80% |
| SPY260618P00465000 | 2024-06-17 10:01AM EDT | 2026-06-18 | 16.25 | 15.56 | 16.38 | 0.00 | - | 2 | 4 | 16.13% |
| SPY261218P00465000 | 2024-06-24 4:00PM EDT | 2026-12-18 | 19.50 | 18.44 | 19.79 | 0.00 | - | 9 | 955 | 15.77% |
© 2024 Yahoo. Todos los derechos reservados.