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 10:06AM EDT. Mercado abierto.
Precio de ejercicio:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240627C00510000 | 2024-06-26 9:37AM EDT | 2024-06-27 | 33.83 | 34.08 | 34.44 | -5.16 | -13.23% | 23 | 0 | 0.00% |
| SPY240628C00510000 | 2024-06-25 3:25PM EDT | 2024-06-28 | 35.04 | 34.31 | 34.64 | -1.16 | -3.20% | 14 | 34 | 35.84% |
| SPY240701C00510000 | 2024-06-21 3:51PM EDT | 2024-07-01 | 35.30 | 34.42 | 34.83 | 0.00 | - | 1 | 1 | 29.35% |
| SPY240705C00510000 | 2024-06-24 12:33PM EDT | 2024-07-05 | 37.23 | 34.99 | 35.37 | 0.00 | - | 1 | 7 | 27.98% |
| SPY240712C00510000 | 2024-06-21 4:10PM EDT | 2024-07-12 | 37.01 | 35.84 | 36.16 | 0.00 | - | 1 | 332 | 25.48% |
| SPY240719C00510000 | 2024-06-25 3:11PM EDT | 2024-07-19 | 37.42 | 36.41 | 36.76 | 0.00 | - | 672 | 27,088 | 23.56% |
| SPY240726C00510000 | 2024-06-24 12:23PM EDT | 2024-07-26 | 39.80 | 37.42 | 37.76 | 0.00 | - | 1 | 30 | 23.47% |
| SPY240731C00510000 | 2024-06-24 2:38PM EDT | 2024-07-31 | 38.33 | 38.08 | 38.20 | 0.00 | - | 3 | 814 | 22.81% |
| SPY240802C00510000 | 2024-06-24 2:47PM EDT | 2024-08-02 | 39.06 | 38.55 | 38.66 | 0.00 | - | 2 | 398 | 23.21% |
| SPY240816C00510000 | 2024-06-25 11:34AM EDT | 2024-08-16 | 40.68 | 39.87 | 39.99 | +1.53 | +3.91% | 20 | 4,766 | 22.20% |
| SPY240830C00510000 | 2024-06-25 1:55PM EDT | 2024-08-30 | 42.34 | 42.22 | 42.32 | -2.03 | -4.58% | 2 | 1,180 | 23.09% |
| SPY240920C00510000 | 2024-06-25 3:07PM EDT | 2024-09-20 | 45.07 | 44.17 | 44.91 | 0.00 | - | 3 | 19,385 | 23.17% |
| SPY240930C00510000 | 2024-06-25 12:55PM EDT | 2024-09-30 | 43.87 | 44.27 | 45.30 | -3.20 | -6.80% | 9 | 1,138 | 22.37% |
| SPY241018C00510000 | 2024-06-24 11:13AM EDT | 2024-10-18 | 49.02 | 46.49 | 47.17 | 0.00 | - | 2 | 647 | 22.38% |
| SPY241031C00510000 | 2024-06-20 4:02PM EDT | 2024-10-31 | 50.00 | 47.90 | 48.80 | 0.00 | - | 1 | 52 | 22.70% |
| SPY241115C00510000 | 2024-06-26 9:35AM EDT | 2024-11-15 | 50.42 | 50.39 | 51.23 | -2.23 | -4.24% | 2 | 34 | 23.54% |
| SPY241129C00510000 | 2024-06-17 2:23PM EDT | 2024-11-29 | 54.64 | 51.81 | 52.79 | 0.00 | - | 2 | 784 | 23.71% |
| SPY241220C00510000 | 2024-06-25 1:09PM EDT | 2024-12-20 | 54.04 | 53.96 | 54.95 | -1.04 | -1.89% | 5 | 9,695 | 23.87% |
| SPY241231C00510000 | 2024-06-26 9:36AM EDT | 2024-12-31 | 54.64 | 54.22 | 55.43 | -0.36 | -0.65% | 2 | 224 | 23.51% |
| SPY250117C00510000 | 2024-06-25 1:11PM EDT | 2025-01-17 | 56.06 | 55.96 | 57.45 | -1.36 | -2.37% | 43 | 11,138 | 23.90% |
| SPY250131C00510000 | 2024-06-25 3:16PM EDT | 2025-01-31 | 58.59 | 57.21 | 58.82 | +9.51 | +19.38% | 2 | 11 | 24.02% |
| SPY250321C00510000 | 2024-06-25 12:48PM EDT | 2025-03-21 | 62.30 | 62.24 | 63.96 | -0.71 | -1.13% | 1 | 1,941 | 24.74% |
| SPY250331C00510000 | 2024-06-20 2:02PM EDT | 2025-03-31 | 65.32 | 62.64 | 64.45 | 0.00 | - | 1 | 44 | 24.58% |
| SPY250620C00510000 | 2024-06-24 1:33PM EDT | 2025-06-20 | 71.49 | 70.08 | 72.15 | 0.00 | - | 2 | 4,547 | 25.50% |
| SPY250919C00510000 | 2024-06-24 9:37AM EDT | 2025-09-19 | 78.78 | 76.52 | 79.36 | 0.00 | - | 2 | 234 | 25.98% |
| SPY251219C00510000 | 2024-06-24 12:43PM EDT | 2025-12-19 | 86.17 | 82.54 | 86.26 | 0.00 | - | 2 | 1,321 | 26.49% |
| SPY260116C00510000 | 2024-06-25 11:39AM EDT | 2026-01-16 | 85.89 | 83.77 | 87.34 | -0.43 | -0.50% | 2 | 349 | 26.25% |
| SPY261218C00510000 | 2024-06-20 3:02PM EDT | 2026-12-18 | 103.50 | 103.19 | 107.50 | 0.00 | - | 5 | 1,460 | 27.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00510000 | 2024-06-25 12:42PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 290 | 45.31% |
| SPY240627P00510000 | 2024-06-26 9:39AM EDT | 2024-06-27 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 63 | 124 | 33.99% |
| SPY240628P00510000 | 2024-06-25 3:34PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 17 | 29,550 | 29.10% |
| SPY240701P00510000 | 2024-06-25 2:08PM EDT | 2024-07-01 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 53 | 1,429 | 20.61% |
| SPY240705P00510000 | 2024-06-26 9:40AM EDT | 2024-07-05 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 92 | 1,996 | 18.65% |
| SPY240712P00510000 | 2024-06-25 3:55PM EDT | 2024-07-12 | 0.30 | 0.27 | 0.28 | -0.04 | -11.76% | 74 | 1,885 | 16.92% |
| SPY240719P00510000 | 2024-06-26 9:44AM EDT | 2024-07-19 | 0.50 | 0.49 | 0.50 | +0.01 | +2.04% | 84 | 48,267 | 15.94% |
| SPY240726P00510000 | 2024-06-25 4:14PM EDT | 2024-07-26 | 0.78 | 0.76 | 0.77 | +0.03 | +4.17% | 4 | 944 | 15.44% |
| SPY240731P00510000 | 2024-06-25 4:08PM EDT | 2024-07-31 | 1.04 | 0.97 | 0.98 | -0.15 | -12.61% | 6 | 6,226 | 15.19% |
| SPY240802P00510000 | 2024-06-26 9:49AM EDT | 2024-08-02 | 1.13 | 1.10 | 1.11 | -0.22 | -16.30% | 13 | 974 | 15.27% |
| SPY240816P00510000 | 2024-06-25 3:55PM EDT | 2024-08-16 | 1.75 | 1.74 | 1.75 | +0.02 | +1.16% | 5 | 51,764 | 14.80% |
| SPY240830P00510000 | 2024-06-26 9:38AM EDT | 2024-08-30 | 2.48 | 2.37 | 2.39 | +0.11 | +4.64% | 1 | 3,281 | 14.48% |
| SPY240920P00510000 | 2024-06-26 9:45AM EDT | 2024-09-20 | 3.59 | 3.51 | 3.53 | -0.29 | -7.47% | 6 | 43,211 | 14.43% |
| SPY240930P00510000 | 2024-06-25 3:23PM EDT | 2024-09-30 | 3.92 | 3.94 | 3.96 | -0.45 | -10.30% | 3 | 4,433 | 14.27% |
| SPY241018P00510000 | 2024-06-26 9:49AM EDT | 2024-10-18 | 4.92 | 4.88 | 4.91 | -0.43 | -8.04% | 1 | 7,528 | 14.26% |
| SPY241031P00510000 | 2024-06-25 12:19PM EDT | 2024-10-31 | 5.60 | 5.44 | 5.48 | -0.33 | -5.56% | 18 | 3,848 | 14.15% |
| SPY241115P00510000 | 2024-06-26 9:49AM EDT | 2024-11-15 | 6.56 | 6.53 | 6.56 | -0.44 | -6.29% | 1 | 3,627 | 14.48% |
| SPY241129P00510000 | 2024-06-26 9:30AM EDT | 2024-11-29 | 7.27 | 7.07 | 7.12 | +0.25 | +3.56% | 1 | 391 | 14.34% |
| SPY241220P00510000 | 2024-06-26 9:42AM EDT | 2024-12-20 | 8.26 | 8.14 | 8.18 | 0.00 | - | 1 | 11,592 | 14.38% |
| SPY241231P00510000 | 2024-06-25 12:56PM EDT | 2024-12-31 | 9.00 | 8.55 | 8.61 | +0.61 | +7.27% | 6 | 492 | 14.30% |
| SPY250117P00510000 | 2024-06-26 9:47AM EDT | 2025-01-17 | 9.33 | 9.29 | 9.33 | -0.50 | -5.09% | 3 | 8,429 | 14.25% |
| SPY250131P00510000 | 2024-06-20 9:48AM EDT | 2025-01-31 | 9.16 | 9.79 | 9.91 | 0.00 | - | 2 | 37 | 14.22% |
| SPY250321P00510000 | 2024-06-24 2:35PM EDT | 2025-03-21 | 12.20 | 11.83 | 11.88 | +0.02 | +0.16% | 1 | 3,995 | 14.14% |
| SPY250331P00510000 | 2024-06-21 2:56PM EDT | 2025-03-31 | 12.45 | 12.17 | 12.25 | 0.00 | - | 2 | 28 | 14.12% |
| SPY250620P00510000 | 2024-06-25 2:58PM EDT | 2025-06-20 | 14.99 | 15.15 | 15.24 | -0.49 | -3.17% | 557 | 5,837 | 14.06% |
| SPY250919P00510000 | 2024-06-24 11:16AM EDT | 2025-09-19 | 17.97 | 18.12 | 18.31 | 0.00 | - | 1 | 187 | 14.02% |
| SPY251219P00510000 | 2024-06-25 12:39PM EDT | 2025-12-19 | 21.09 | 20.61 | 20.98 | +0.51 | +2.48% | 1 | 1,069 | 13.92% |
| SPY260116P00510000 | 2024-06-21 12:01PM EDT | 2026-01-16 | 21.40 | 20.89 | 22.14 | 0.00 | - | 444 | 750 | 14.05% |
| SPY260618P00510000 | 2024-06-21 10:39AM EDT | 2026-06-18 | 25.36 | 24.39 | 25.43 | 0.00 | - | 2 | 34 | 13.67% |
| SPY261218P00510000 | 2024-06-25 11:04AM EDT | 2026-12-18 | 29.30 | 28.05 | 29.74 | +0.08 | +0.27% | 2 | 1,071 | 13.60% |
© 2024 Yahoo. Todos los derechos reservados.