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 10:00AM EDT. Mercado abierto.
Precio de ejercicio:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00480000 | 2024-06-21 11:25AM EDT | 2024-06-26 | 64.98 | 63.34 | 64.15 | 0.00 | - | 1 | 1 | 103.13% |
| SPY240628C00480000 | 2024-06-26 9:35AM EDT | 2024-06-28 | 63.90 | 63.75 | 64.12 | -1.95 | -2.96% | 1 | 26 | 56.84% |
| SPY240705C00480000 | 2024-06-25 1:15PM EDT | 2024-07-05 | 64.35 | 64.45 | 64.79 | -0.55 | -0.85% | 6 | 11 | 45.07% |
| SPY240712C00480000 | 2024-06-21 9:59AM EDT | 2024-07-12 | 65.83 | 65.19 | 65.53 | 0.00 | - | 25 | 29 | 40.20% |
| SPY240719C00480000 | 2024-06-24 3:57PM EDT | 2024-07-19 | 65.44 | 65.64 | 66.03 | 0.00 | - | 1 | 2,998 | 36.35% |
| SPY240726C00480000 | 2024-06-20 2:03PM EDT | 2024-07-26 | 66.52 | 66.39 | 66.78 | -2.73 | -3.94% | 1 | 11 | 34.87% |
| SPY240731C00480000 | 2024-06-24 11:05AM EDT | 2024-07-31 | 69.29 | 66.67 | 67.06 | 0.00 | - | 2 | 84 | 33.27% |
| SPY240802C00480000 | 2024-06-20 3:49PM EDT | 2024-08-02 | 69.30 | 67.04 | 67.41 | 0.00 | - | - | 1 | 33.45% |
| SPY240816C00480000 | 2024-06-24 3:57PM EDT | 2024-08-16 | 68.23 | 68.32 | 68.82 | 0.00 | - | 1 | 819 | 31.95% |
| SPY240830C00480000 | 2024-06-20 12:50PM EDT | 2024-08-30 | 72.96 | 69.92 | 70.46 | 0.00 | - | 10 | 106 | 31.44% |
| SPY240920C00480000 | 2024-06-24 12:26PM EDT | 2024-09-20 | 74.52 | 71.66 | 72.48 | 0.00 | - | 4 | 5,942 | 30.40% |
| SPY240930C00480000 | 2024-06-25 1:55PM EDT | 2024-09-30 | 72.76 | 71.62 | 72.70 | -1.24 | -1.68% | 2 | 389 | 29.09% |
| SPY241018C00480000 | 2024-06-25 12:00PM EDT | 2024-10-18 | 74.42 | 73.16 | 74.05 | -0.88 | -1.17% | 1 | 79 | 28.35% |
| SPY241031C00480000 | 2024-06-20 1:03PM EDT | 2024-10-31 | 76.69 | 74.40 | 75.48 | 0.00 | - | 5 | 9 | 28.47% |
| SPY241115C00480000 | 2024-06-24 9:30AM EDT | 2024-11-15 | 78.03 | 76.37 | 77.40 | 0.00 | - | 3 | 4 | 28.89% |
| SPY241129C00480000 | 2024-06-18 1:38PM EDT | 2024-11-29 | 81.50 | 77.60 | 78.88 | 0.00 | - | 1 | 9 | 28.96% |
| SPY241220C00480000 | 2024-06-25 3:56PM EDT | 2024-12-20 | 81.10 | 79.70 | 80.89 | -0.13 | -0.16% | 13 | 12,934 | 28.94% |
| SPY241231C00480000 | 2024-06-20 12:46PM EDT | 2024-12-31 | 82.73 | 79.67 | 81.18 | 0.00 | - | 2 | 187 | 28.32% |
| SPY250117C00480000 | 2024-06-25 12:39PM EDT | 2025-01-17 | 81.81 | 80.99 | 82.65 | -1.26 | -1.52% | 1 | 28,745 | 28.29% |
| SPY250131C00480000 | 2024-06-21 11:59AM EDT | 2025-01-31 | 85.00 | 82.13 | 84.18 | 0.00 | - | 25 | 27 | 28.52% |
| SPY250321C00480000 | 2024-06-20 2:51PM EDT | 2025-03-21 | 89.85 | 86.75 | 88.70 | 0.00 | - | 2 | 1,060 | 28.79% |
| SPY250331C00480000 | 2024-06-14 2:19PM EDT | 2025-03-31 | 84.79 | 86.90 | 89.14 | 0.00 | - | 3 | 106 | 28.55% |
| SPY250620C00480000 | 2024-06-24 11:02AM EDT | 2025-06-20 | 98.17 | 93.48 | 95.92 | 0.00 | - | 6 | 540 | 28.90% |
| SPY250919C00480000 | 2024-06-21 2:34PM EDT | 2025-09-19 | 102.07 | 99.36 | 102.71 | 0.00 | - | 1 | 234 | 29.12% |
| SPY251219C00480000 | 2024-06-20 1:23PM EDT | 2025-12-19 | 107.70 | 104.99 | 108.76 | 0.00 | - | 2 | 1,521 | 29.20% |
| SPY260116C00480000 | 2024-06-25 11:39AM EDT | 2026-01-16 | 108.17 | 105.82 | 109.47 | -0.31 | -0.29% | 2 | 1,086 | 28.78% |
| SPY260618C00480000 | 2024-06-04 9:52AM EDT | 2026-06-18 | 102.53 | 114.53 | 119.00 | 0.00 | - | 1 | 1 | 29.12% |
| SPY261218C00480000 | 2024-06-21 12:32PM EDT | 2026-12-18 | 127.53 | 123.84 | 128.00 | 0.00 | - | 1 | 272 | 29.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00480000 | 2024-06-24 3:11PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 76.56% |
| SPY240627P00480000 | 2024-06-24 3:46PM EDT | 2024-06-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 14 | 54.69% |
| SPY240628P00480000 | 2024-06-25 4:08PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 11,498 | 50.00% |
| SPY240705P00480000 | 2024-06-26 9:37AM EDT | 2024-07-05 | 0.05 | 0.04 | 0.05 | -0.01 | -12.50% | 1 | 3,787 | 30.18% |
| SPY240712P00480000 | 2024-06-25 2:46PM EDT | 2024-07-12 | 0.13 | 0.11 | 0.12 | -0.01 | -7.14% | 10 | 1,221 | 25.78% |
| SPY240719P00480000 | 2024-06-26 9:38AM EDT | 2024-07-19 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 9 | 23,617 | 23.32% |
| SPY240726P00480000 | 2024-06-26 9:39AM EDT | 2024-07-26 | 0.28 | 0.28 | 0.29 | -0.02 | -6.45% | 2 | 1,716 | 21.70% |
| SPY240731P00480000 | 2024-06-26 9:40AM EDT | 2024-07-31 | 0.37 | 0.36 | 0.37 | -0.09 | -19.57% | 24 | 4,302 | 20.97% |
| SPY240802P00480000 | 2024-06-26 9:33AM EDT | 2024-08-02 | 0.45 | 0.42 | 0.43 | -0.07 | -13.46% | 1 | 50,269 | 20.95% |
| SPY240816P00480000 | 2024-06-25 3:53PM EDT | 2024-08-16 | 0.75 | 0.70 | 0.71 | -0.07 | -8.54% | 1 | 60,474 | 19.64% |
| SPY240830P00480000 | 2024-06-26 9:30AM EDT | 2024-08-30 | 1.06 | 1.04 | 1.06 | +0.03 | +2.91% | 1 | 10,021 | 18.93% |
| SPY240920P00480000 | 2024-06-26 9:38AM EDT | 2024-09-20 | 1.72 | 1.69 | 1.70 | -0.15 | -8.02% | 5 | 47,679 | 18.40% |
| SPY240930P00480000 | 2024-06-25 3:29PM EDT | 2024-09-30 | 1.90 | 1.94 | 1.96 | -0.19 | -9.09% | 6 | 5,500 | 18.06% |
| SPY241018P00480000 | 2024-06-25 3:36PM EDT | 2024-10-18 | 2.48 | 2.54 | 2.57 | -0.19 | -7.12% | 19 | 4,553 | 17.82% |
| SPY241031P00480000 | 2024-06-25 4:14PM EDT | 2024-10-31 | 2.85 | 2.90 | 2.92 | -0.23 | -7.47% | 9 | 2,136 | 17.51% |
| SPY241115P00480000 | 2024-06-25 3:59PM EDT | 2024-11-15 | 3.54 | 3.62 | 3.65 | -0.20 | -5.35% | 67 | 753 | 17.70% |
| SPY241129P00480000 | 2024-06-20 3:27PM EDT | 2024-11-29 | 4.25 | 4.02 | 4.05 | 0.00 | - | 409 | 1,435 | 17.45% |
| SPY241220P00480000 | 2024-06-25 3:03PM EDT | 2024-12-20 | 4.77 | 4.80 | 4.82 | -0.16 | -3.25% | 153 | 25,023 | 17.34% |
| SPY241231P00480000 | 2024-06-25 9:36AM EDT | 2024-12-31 | 5.31 | 5.08 | 5.13 | +0.09 | +1.72% | 32 | 8,223 | 17.19% |
| SPY250117P00480000 | 2024-06-25 3:47PM EDT | 2025-01-17 | 5.75 | 5.63 | 5.67 | -0.07 | -1.20% | 1 | 10,529 | 17.04% |
| SPY250131P00480000 | 2024-06-25 3:59PM EDT | 2025-01-31 | 5.87 | 6.02 | 6.11 | -0.33 | -5.32% | 6 | 69 | 16.94% |
| SPY250321P00480000 | 2024-06-25 3:36PM EDT | 2025-03-21 | 7.50 | 7.63 | 7.65 | -0.23 | -2.98% | 20 | 7,163 | 16.66% |
| SPY250331P00480000 | 2024-06-25 12:47PM EDT | 2025-03-31 | 8.16 | 7.89 | 7.96 | +0.45 | +5.84% | 6 | 102 | 16.61% |
| SPY250620P00480000 | 2024-06-25 1:52PM EDT | 2025-06-20 | 10.38 | 10.30 | 10.35 | -0.27 | -2.54% | 10 | 2,086 | 16.28% |
| SPY250919P00480000 | 2024-06-21 2:44PM EDT | 2025-09-19 | 12.93 | 12.75 | 12.91 | 0.00 | - | 14 | 65 | 16.04% |
| SPY251219P00480000 | 2024-06-25 2:47PM EDT | 2025-12-19 | 14.91 | 14.91 | 15.23 | -0.29 | -1.91% | 11 | 3,945 | 15.81% |
| SPY260116P00480000 | 2024-06-25 2:47PM EDT | 2026-01-16 | 15.26 | 15.12 | 16.27 | +0.36 | +2.42% | 9 | 1,382 | 15.92% |
| SPY260618P00480000 | 2024-06-25 10:24AM EDT | 2026-06-18 | 18.50 | 18.21 | 19.15 | +0.02 | +0.11% | 3 | 778 | 15.35% |
| SPY261218P00480000 | 2024-06-25 3:22PM EDT | 2026-12-18 | 22.00 | 21.51 | 22.86 | -0.25 | -1.12% | 7 | 795 | 15.07% |
© 2024 Yahoo. Todos los derechos reservados.