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 09:55AM EDT. Mercado abierto.
Precio de ejercicio:512.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00512000 | 2024-06-24 12:58PM EDT | 2024-06-28 | 33.73 | 31.71 | 32.40 | 0.00 | - | 3 | 4 | 38.14% |
| SPY240705C00512000 | 2024-06-21 3:03PM EDT | 2024-07-05 | 34.13 | 32.42 | 32.90 | 0.00 | - | 11 | 12 | 25.83% |
| SPY240712C00512000 | 2024-06-24 2:20PM EDT | 2024-07-12 | 34.13 | 33.01 | 33.41 | 0.00 | - | 1 | 9 | 22.53% |
| SPY240719C00512000 | 2024-06-25 11:50AM EDT | 2024-07-19 | 34.96 | 34.27 | 34.70 | 0.00 | - | 23 | 2,427 | 23.45% |
| SPY240726C00512000 | 2024-06-20 11:49AM EDT | 2024-07-26 | 38.89 | 35.19 | 35.66 | 0.00 | - | 1 | 3 | 23.10% |
| SPY240731C00512000 | 2024-06-21 9:43AM EDT | 2024-07-31 | 36.80 | 35.61 | 35.73 | 0.00 | - | 1 | 61 | 21.60% |
| SPY240816C00512000 | 2024-06-25 12:44PM EDT | 2024-08-16 | 37.71 | 37.90 | 38.01 | -2.31 | -5.77% | 1 | 21 | 21.96% |
| SPY240830C00512000 | 2024-06-12 9:30AM EDT | 2024-08-30 | 37.50 | 39.86 | 39.99 | 0.00 | - | 1 | 557 | 22.29% |
| SPY241031C00512000 | 2024-06-07 11:18AM EDT | 2024-10-31 | 38.06 | 45.98 | 46.97 | 0.00 | - | 1 | 2 | 22.49% |
| SPY241129C00512000 | 2024-06-12 10:20AM EDT | 2024-11-29 | 49.20 | 50.03 | 51.12 | 0.00 | - | 1 | 2 | 23.60% |
| SPY241231C00512000 | 2024-06-05 11:14AM EDT | 2024-12-31 | 43.00 | 52.29 | 53.63 | 0.00 | - | 1 | 34 | 23.29% |
| SPY250131C00512000 | 2024-06-13 2:53PM EDT | 2025-01-31 | 54.00 | 55.34 | 57.03 | 0.00 | - | 17 | 27 | 23.80% |
| SPY250331C00512000 | 2024-06-21 3:46PM EDT | 2025-03-31 | 62.40 | 60.68 | 62.62 | 0.00 | - | 5 | 15 | 24.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00512000 | 2024-06-25 3:55PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 46 | 42.19% |
| SPY240628P00512000 | 2024-06-25 3:33PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 151 | 11,935 | 27.34% |
| SPY240705P00512000 | 2024-06-26 9:39AM EDT | 2024-07-05 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 30 | 887 | 17.77% |
| SPY240712P00512000 | 2024-06-25 1:44PM EDT | 2024-07-12 | 0.35 | 0.31 | 0.32 | -0.09 | -20.45% | 76 | 1,646 | 16.33% |
| SPY240719P00512000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 0.57 | 0.56 | 0.57 | 0.00 | - | 108 | 4,932 | 15.48% |
| SPY240726P00512000 | 2024-06-25 2:46PM EDT | 2024-07-26 | 0.85 | 0.86 | 0.88 | 0.00 | - | 388 | 382 | 15.08% |
| SPY240731P00512000 | 2024-06-25 3:51PM EDT | 2024-07-31 | 1.07 | 1.10 | 1.12 | -0.27 | -20.15% | 7 | 11,519 | 14.89% |
| SPY240816P00512000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 1.82 | 1.93 | 1.95 | 0.00 | - | 268 | 1,821 | 14.53% |
| SPY240830P00512000 | 2024-06-25 10:43AM EDT | 2024-08-30 | 2.70 | 2.63 | 2.65 | 0.00 | - | 2 | 981 | 14.26% |
| SPY241031P00512000 | 2024-06-21 12:50PM EDT | 2024-10-31 | 5.96 | 5.80 | 5.84 | 0.00 | - | 2 | 568 | 13.94% |
| SPY241129P00512000 | 2024-06-11 3:29PM EDT | 2024-11-29 | 8.96 | 7.49 | 7.55 | 0.00 | - | 4 | 1,049 | 14.17% |
| SPY241231P00512000 | 2024-06-26 9:32AM EDT | 2024-12-31 | 9.20 | 8.96 | 9.04 | +0.15 | +1.66% | 1 | 255 | 14.11% |
| SPY250131P00512000 | 2024-06-17 4:13PM EDT | 2025-01-31 | 9.84 | 10.28 | 10.42 | 0.00 | - | 3 | 5 | 14.08% |
| SPY250331P00512000 | 2024-06-24 4:07PM EDT | 2025-03-31 | 13.06 | 12.71 | 12.81 | 0.00 | - | 2 | 4 | 14.00% |
© 2024 Yahoo. Todos los derechos reservados.