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 10:13AM EDT. Mercado abierto.
Precio de ejercicio:514.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00514000 | 2024-06-24 3:44PM EDT | 2024-06-28 | 30.64 | 30.38 | 30.68 | 0.00 | - | 1 | 1 | 35.60% |
| SPY240705C00514000 | 2024-06-14 3:01PM EDT | 2024-07-05 | 28.65 | 31.03 | 31.35 | 0.00 | - | 5 | 3 | 25.76% |
| SPY240712C00514000 | 2024-06-24 10:28AM EDT | 2024-07-12 | 34.07 | 31.77 | 32.13 | 0.00 | - | 3 | 13 | 23.43% |
| SPY240719C00514000 | 2024-06-25 10:15AM EDT | 2024-07-19 | 33.37 | 32.75 | 33.13 | 0.00 | - | 43 | 1,825 | 22.93% |
| SPY240726C00514000 | 2024-06-20 11:47AM EDT | 2024-07-26 | 37.30 | 33.79 | 33.89 | 0.00 | - | 1 | 1 | 22.09% |
| SPY240731C00514000 | 2024-06-26 9:36AM EDT | 2024-07-31 | 34.12 | 34.34 | 34.44 | +0.18 | +0.53% | 2 | 3,050 | 21.71% |
| SPY240816C00514000 | 2024-06-20 10:13AM EDT | 2024-08-16 | 39.96 | 36.68 | 36.78 | 0.00 | - | - | 8 | 21.99% |
| SPY240830C00514000 | 2024-06-25 1:55PM EDT | 2024-08-30 | 38.74 | 38.50 | 38.61 | -0.32 | -0.82% | 2 | 433 | 22.05% |
| SPY241031C00514000 | 2024-06-20 11:59AM EDT | 2024-10-31 | 48.00 | 44.58 | 45.48 | 0.00 | - | 102 | 140 | 22.12% |
| SPY241129C00514000 | 2024-05-10 12:22PM EDT | 2024-11-29 | 32.88 | 39.52 | 40.36 | 0.00 | - | 3 | 0 | 15.79% |
| SPY241231C00514000 | 2024-06-20 10:02AM EDT | 2024-12-31 | 55.34 | 51.20 | 52.23 | 0.00 | - | 4 | 2,051 | 23.01% |
| SPY250131C00514000 | 2024-06-10 11:26AM EDT | 2025-01-31 | 46.35 | 54.19 | 55.83 | 0.00 | - | 10 | 10 | 23.66% |
| SPY250331C00514000 | 2024-06-17 10:14AM EDT | 2025-03-31 | 57.92 | 59.46 | 61.36 | 0.00 | - | 1 | 10 | 24.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240627P00514000 | 2024-06-24 9:46AM EDT | 2024-06-27 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 5 | 30.47% |
| SPY240628P00514000 | 2024-06-25 3:55PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 184 | 3,977 | 25.98% |
| SPY240705P00514000 | 2024-06-25 4:07PM EDT | 2024-07-05 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 82 | 730 | 16.94% |
| SPY240712P00514000 | 2024-06-25 4:00PM EDT | 2024-07-12 | 0.36 | 0.33 | 0.34 | -0.11 | -23.40% | 33 | 13,206 | 15.80% |
| SPY240719P00514000 | 2024-06-26 9:38AM EDT | 2024-07-19 | 0.62 | 0.58 | 0.59 | +0.01 | +1.64% | 4 | 8,968 | 14.93% |
| SPY240726P00514000 | 2024-06-25 3:16PM EDT | 2024-07-26 | 0.93 | 0.90 | 0.92 | -0.10 | -9.71% | 14 | 138 | 14.61% |
| SPY240731P00514000 | 2024-06-26 9:44AM EDT | 2024-07-31 | 1.20 | 1.15 | 1.16 | -0.24 | -16.67% | 5 | 790 | 14.42% |
| SPY240816P00514000 | 2024-06-25 3:28PM EDT | 2024-08-16 | 2.08 | 2.01 | 2.03 | +0.10 | +5.05% | 100 | 6,845 | 14.15% |
| SPY240830P00514000 | 2024-06-26 9:47AM EDT | 2024-08-30 | 2.75 | 2.73 | 2.73 | +0.08 | +3.00% | 4 | 1,225 | 13.88% |
| SPY241031P00514000 | 2024-06-12 9:45AM EDT | 2024-10-31 | 6.18 | 5.94 | 5.98 | 0.00 | - | 5 | 264 | 13.65% |
| SPY241129P00514000 | 2024-06-25 3:48PM EDT | 2024-11-29 | 7.63 | 7.67 | 7.72 | -0.20 | -2.55% | 13 | 5,663 | 13.90% |
| SPY241231P00514000 | 2024-06-24 3:15PM EDT | 2024-12-31 | 9.39 | 9.20 | 9.26 | 0.00 | - | 1 | 130 | 13.88% |
| SPY250131P00514000 | 2024-06-18 10:11AM EDT | 2025-01-31 | 10.00 | 10.51 | 10.64 | 0.00 | - | 1 | 53 | 13.85% |
| SPY250331P00514000 | 2024-06-05 1:48PM EDT | 2025-03-31 | 15.41 | 12.90 | 12.99 | 0.00 | - | 6 | 31 | 13.75% |
© 2024 Yahoo. Todos los derechos reservados.