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 10:14AM EDT. Mercado abierto.
Precio de ejercicio:475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00475000 | 2024-06-24 9:42AM EDT | 2024-06-28 | 69.22 | 69.34 | 69.65 | 0.00 | - | 5 | 13 | 58.01% |
| SPY240705C00475000 | 2024-06-21 11:22AM EDT | 2024-07-05 | 70.99 | 69.85 | 70.21 | 0.00 | - | 2 | 1 | 48.58% |
| SPY240712C00475000 | 2024-05-31 10:13AM EDT | 2024-07-12 | 49.67 | 70.51 | 70.90 | 0.00 | - | 1 | 1 | 42.76% |
| SPY240719C00475000 | 2024-06-25 3:42PM EDT | 2024-07-19 | 71.94 | 71.12 | 71.47 | 0.00 | - | 26 | 312 | 39.00% |
| SPY240731C00475000 | 2024-06-25 3:06PM EDT | 2024-07-31 | 72.76 | 72.02 | 72.45 | -0.30 | -0.41% | 12 | 198 | 35.39% |
| SPY240802C00475000 | 2024-06-18 12:45PM EDT | 2024-08-02 | 74.86 | 72.41 | 72.91 | 0.00 | - | - | 0 | 35.90% |
| SPY240816C00475000 | 2024-06-25 3:42PM EDT | 2024-08-16 | 74.58 | 73.85 | 74.24 | +2.17 | +3.00% | 16 | 217 | 33.94% |
| SPY240830C00475000 | 2024-06-18 4:07PM EDT | 2024-08-30 | 76.97 | 75.25 | 75.81 | 0.00 | - | 10 | 44 | 33.18% |
| SPY240920C00475000 | 2024-06-25 2:47PM EDT | 2024-09-20 | 77.88 | 76.86 | 77.65 | 0.00 | - | 38 | 10,891 | 31.75% |
| SPY240930C00475000 | 2024-06-25 3:16PM EDT | 2024-09-30 | 78.08 | 76.86 | 77.95 | -0.19 | -0.24% | 6 | 795 | 30.48% |
| SPY241018C00475000 | 2024-06-20 4:02PM EDT | 2024-10-18 | 80.25 | 78.37 | 79.23 | 0.00 | - | 68 | 84 | 29.61% |
| SPY241031C00475000 | 2024-05-31 2:43PM EDT | 2024-10-31 | 59.13 | 79.51 | 80.60 | 0.00 | - | 1 | 10 | 29.63% |
| SPY241115C00475000 | 2024-06-25 11:44AM EDT | 2024-11-15 | 81.98 | 81.39 | 82.56 | -3.80 | -4.43% | 1 | 5 | 30.09% |
| SPY241129C00475000 | 2024-05-16 10:08AM EDT | 2024-11-29 | 71.00 | 80.09 | 81.49 | 0.00 | - | 9 | 10 | 27.66% |
| SPY241220C00475000 | 2024-06-25 2:45PM EDT | 2024-12-20 | 85.70 | 84.66 | 85.77 | -0.17 | -0.20% | 9 | 7,271 | 29.85% |
| SPY241231C00475000 | 2024-06-21 2:21PM EDT | 2024-12-31 | 86.20 | 84.71 | 86.15 | 0.00 | - | 16 | 86 | 29.29% |
| SPY250117C00475000 | 2024-06-25 2:59PM EDT | 2025-01-17 | 87.21 | 85.72 | 87.68 | -1.09 | -1.23% | 5 | 5,473 | 29.29% |
| SPY250131C00475000 | 2024-05-17 11:28AM EDT | 2025-01-31 | 74.54 | 84.27 | 86.30 | 0.00 | - | 6 | 6 | 27.27% |
| SPY250321C00475000 | 2024-06-25 12:45PM EDT | 2025-03-21 | 91.49 | 91.36 | 93.50 | -2.99 | -3.16% | 5 | 747 | 29.61% |
| SPY250331C00475000 | 2024-06-11 2:19PM EDT | 2025-03-31 | 84.08 | 91.48 | 93.82 | 0.00 | - | 5 | 46 | 29.28% |
| SPY250620C00475000 | 2024-06-24 10:59AM EDT | 2025-06-20 | 100.52 | 97.93 | 100.52 | -0.48 | -0.48% | 1 | 1,057 | 29.57% |
| SPY250919C00475000 | 2024-06-26 9:58AM EDT | 2025-09-19 | 105.45 | 105.45 | 106.91 | -2.53 | -2.29% | 2 | 84 | 29.58% |
| SPY251219C00475000 | 2024-06-21 11:29AM EDT | 2025-12-19 | 111.62 | 109.39 | 112.93 | 0.00 | - | 1 | 1,821 | 29.65% |
| SPY260116C00475000 | 2024-06-24 9:44AM EDT | 2026-01-16 | 110.06 | 110.18 | 113.88 | 0.00 | - | 1 | 374 | 29.32% |
| SPY260618C00475000 | 2024-06-18 2:54PM EDT | 2026-06-18 | 123.19 | 118.68 | 123.00 | 0.00 | - | 2 | 2 | 29.49% |
| SPY261218C00475000 | 2024-06-24 3:02PM EDT | 2026-12-18 | 129.66 | 127.74 | 132.00 | 0.00 | - | 7 | 1,455 | 29.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00475000 | 2024-06-25 4:00PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 13,827 | 50.78% |
| SPY240705P00475000 | 2024-06-25 1:32PM EDT | 2024-07-05 | 0.05 | 0.03 | 0.04 | 0.00 | - | 12 | 5,478 | 31.84% |
| SPY240712P00475000 | 2024-06-26 9:41AM EDT | 2024-07-12 | 0.11 | 0.10 | 0.11 | -0.03 | -23.08% | 100 | 890 | 27.49% |
| SPY240719P00475000 | 2024-06-26 9:52AM EDT | 2024-07-19 | 0.17 | 0.17 | 0.18 | -0.03 | -13.04% | 2 | 8,869 | 24.71% |
| SPY240726P00475000 | 2024-06-26 9:42AM EDT | 2024-07-26 | 0.26 | 0.25 | 0.26 | 0.00 | - | 8 | 645 | 22.97% |
| SPY240731P00475000 | 2024-06-26 9:30AM EDT | 2024-07-31 | 0.33 | 0.32 | 0.33 | -0.08 | -19.51% | 1 | 20,627 | 22.12% |
| SPY240802P00475000 | 2024-06-25 3:28PM EDT | 2024-08-02 | 0.38 | 0.37 | 0.38 | -0.03 | -7.32% | 2 | 420 | 22.05% |
| SPY240816P00475000 | 2024-06-26 9:49AM EDT | 2024-08-16 | 0.63 | 0.62 | 0.63 | -0.09 | -12.50% | 11 | 30,656 | 20.59% |
| SPY240830P00475000 | 2024-06-26 9:39AM EDT | 2024-08-30 | 0.93 | 0.92 | 0.93 | -0.04 | -4.12% | 1 | 856 | 19.73% |
| SPY240920P00475000 | 2024-06-26 9:50AM EDT | 2024-09-20 | 1.51 | 1.50 | 1.51 | -0.19 | -11.18% | 7 | 56,632 | 19.10% |
| SPY240930P00475000 | 2024-06-25 3:30PM EDT | 2024-09-30 | 1.74 | 1.73 | 1.75 | -0.20 | -10.31% | 26 | 3,061 | 18.74% |
| SPY241018P00475000 | 2024-06-25 2:28PM EDT | 2024-10-18 | 2.31 | 2.29 | 2.30 | -0.21 | -8.33% | 145 | 3,479 | 18.44% |
| SPY241031P00475000 | 2024-06-25 2:29PM EDT | 2024-10-31 | 2.62 | 2.61 | 2.62 | -0.16 | -5.76% | 25 | 706 | 18.10% |
| SPY241115P00475000 | 2024-06-26 9:31AM EDT | 2024-11-15 | 3.41 | 3.28 | 3.30 | +0.01 | +0.29% | 2 | 1,299 | 18.27% |
| SPY241129P00475000 | 2024-06-25 3:28PM EDT | 2024-11-29 | 3.57 | 3.64 | 3.66 | -0.13 | -3.51% | 22 | 1,200 | 17.98% |
| SPY241220P00475000 | 2024-06-26 9:35AM EDT | 2024-12-20 | 4.46 | 4.37 | 4.40 | -0.12 | -2.62% | 1 | 42,997 | 17.87% |
| SPY241231P00475000 | 2024-06-25 12:25PM EDT | 2024-12-31 | 4.80 | 4.62 | 4.67 | +0.04 | +0.84% | 2 | 1,430 | 17.67% |
| SPY250117P00475000 | 2024-06-25 3:30PM EDT | 2025-01-17 | 5.15 | 5.15 | 5.19 | -0.36 | -6.53% | 6 | 11,382 | 17.53% |
| SPY250131P00475000 | 2024-06-25 3:18PM EDT | 2025-01-31 | 5.48 | 5.51 | 5.60 | -0.07 | -1.26% | 29 | 290 | 17.40% |
| SPY250321P00475000 | 2024-06-24 10:14AM EDT | 2025-03-21 | 7.00 | 7.04 | 7.06 | 0.00 | - | 3 | 7,614 | 17.08% |
| SPY250331P00475000 | 2024-06-25 12:48PM EDT | 2025-03-31 | 7.61 | 7.28 | 7.35 | +0.15 | +2.01% | 12 | 51 | 17.03% |
| SPY250620P00475000 | 2024-06-25 3:44PM EDT | 2025-06-20 | 9.53 | 9.55 | 9.62 | -0.01 | -0.10% | 1 | 972 | 16.64% |
| SPY250919P00475000 | 2024-06-25 3:24PM EDT | 2025-09-19 | 11.93 | 11.90 | 12.06 | -0.31 | -2.53% | 4 | 2,625 | 16.35% |
| SPY251219P00475000 | 2024-06-18 2:03PM EDT | 2025-12-19 | 13.92 | 14.02 | 14.35 | 0.00 | - | 1 | 972 | 16.12% |
| SPY260116P00475000 | 2024-06-25 12:11PM EDT | 2026-01-16 | 15.00 | 14.25 | 15.27 | +0.06 | +0.40% | 1 | 1,164 | 16.19% |
| SPY260618P00475000 | 2024-06-17 3:55PM EDT | 2026-06-18 | 18.00 | 17.17 | 18.07 | 0.00 | - | 3 | 33 | 15.59% |
| SPY261218P00475000 | 2024-06-24 2:02PM EDT | 2026-12-18 | 21.05 | 20.18 | 21.70 | -0.28 | -1.31% | 2 | 1,452 | 15.29% |
© 2024 Yahoo. Todos los derechos reservados.