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 10:15AM EDT. Mercado abierto.
Precio de ejercicio:516.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240627C00516000 | 2024-06-20 9:44AM EDT | 2024-06-27 | 33.94 | 28.12 | 28.36 | 0.00 | - | - | 0 | 0.00% |
| SPY240628C00516000 | 2024-06-21 10:33AM EDT | 2024-06-28 | 28.47 | 28.39 | 28.61 | 0.00 | - | 4 | 2 | 27.74% |
| SPY240705C00516000 | 2024-06-26 9:39AM EDT | 2024-07-05 | 28.58 | 28.96 | 29.31 | -2.76 | -8.81% | 1 | 116 | 23.45% |
| SPY240712C00516000 | 2024-06-21 12:48PM EDT | 2024-07-12 | 31.33 | 29.63 | 29.97 | 0.00 | - | 1 | 6 | 21.23% |
| SPY240719C00516000 | 2024-06-25 3:00PM EDT | 2024-07-19 | 31.30 | 30.83 | 31.06 | 0.00 | - | 9 | 3,218 | 21.44% |
| SPY240726C00516000 | 2024-06-10 2:19PM EDT | 2024-07-26 | 23.98 | 31.70 | 31.80 | 0.00 | - | 1 | 2 | 20.72% |
| SPY240731C00516000 | 2024-06-24 10:28AM EDT | 2024-07-31 | 34.44 | 32.45 | 32.56 | 0.00 | - | 3 | 598 | 20.87% |
| SPY240816C00516000 | 2024-06-20 1:40PM EDT | 2024-08-16 | 35.60 | 33.34 | 36.22 | 0.00 | - | 2 | 10 | 23.26% |
| SPY240830C00516000 | 2024-06-24 11:03AM EDT | 2024-08-30 | 38.94 | 36.36 | 36.87 | 0.00 | - | 2 | 503 | 21.51% |
| SPY241031C00516000 | 2024-05-20 3:52PM EDT | 2024-10-31 | 32.90 | 44.36 | 47.78 | 0.00 | - | 208 | 131 | 25.15% |
| SPY241129C00516000 | 2024-06-03 12:24PM EDT | 2024-11-29 | 32.08 | 46.93 | 47.99 | 0.00 | - | 3 | 339 | 22.87% |
| SPY241231C00516000 | 2024-06-17 9:47AM EDT | 2024-12-31 | 47.57 | 49.53 | 50.64 | 0.00 | - | 4 | 2,140 | 22.69% |
| SPY250131C00516000 | 2024-05-16 11:40AM EDT | 2025-01-31 | 43.80 | 50.14 | 51.67 | 0.00 | - | 1 | 1 | 21.69% |
| SPY250331C00516000 | 2024-06-10 3:55PM EDT | 2025-03-31 | 51.13 | 57.97 | 59.83 | 0.00 | - | 6 | 8 | 23.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00516000 | 2024-06-25 12:59PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,756 | 3,387 | 37.50% |
| SPY240627P00516000 | 2024-06-26 9:45AM EDT | 2024-06-27 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 13 | 632 | 28.52% |
| SPY240628P00516000 | 2024-06-25 3:32PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 16 | 12,822 | 24.41% |
| SPY240705P00516000 | 2024-06-25 12:29PM EDT | 2024-07-05 | 0.16 | 0.11 | 0.12 | -0.02 | -11.11% | 7 | 2,154 | 16.24% |
| SPY240712P00516000 | 2024-06-25 3:52PM EDT | 2024-07-12 | 0.39 | 0.37 | 0.38 | 0.00 | - | 26 | 1,189 | 15.31% |
| SPY240719P00516000 | 2024-06-26 9:52AM EDT | 2024-07-19 | 0.66 | 0.67 | 0.68 | -0.01 | -1.49% | 7 | 7,101 | 14.66% |
| SPY240726P00516000 | 2024-06-26 9:45AM EDT | 2024-07-26 | 1.04 | 1.00 | 1.01 | -0.20 | -16.13% | 2 | 290 | 14.25% |
| SPY240731P00516000 | 2024-06-25 2:06PM EDT | 2024-07-31 | 1.36 | 1.28 | 1.29 | -0.05 | -3.55% | 2 | 4,589 | 14.15% |
| SPY240802P00516000 | 2024-06-25 11:26AM EDT | 2024-08-02 | 1.52 | 1.44 | 1.45 | -0.15 | -8.98% | 17 | 76 | 14.25% |
| SPY240816P00516000 | 2024-06-26 9:44AM EDT | 2024-08-16 | 2.24 | 2.18 | 2.23 | +0.12 | +5.66% | 1 | 1,231 | 13.96% |
| SPY240830P00516000 | 2024-06-24 1:25PM EDT | 2024-08-30 | 3.03 | 2.94 | 2.96 | -0.10 | -3.19% | 10 | 1,514 | 13.69% |
| SPY241031P00516000 | 2024-06-10 3:12PM EDT | 2024-10-31 | 8.10 | 6.28 | 6.30 | 0.00 | - | 2 | 56 | 13.47% |
| SPY241129P00516000 | 2024-06-20 1:43PM EDT | 2024-11-29 | 8.37 | 8.00 | 8.04 | 0.00 | - | 5 | 834 | 13.70% |
| SPY241231P00516000 | 2024-06-21 3:21PM EDT | 2024-12-31 | 9.74 | 9.57 | 9.63 | 0.00 | - | 22 | 50 | 13.72% |
| SPY250131P00516000 | 2024-06-07 11:17AM EDT | 2025-01-31 | 13.10 | 10.92 | 11.07 | 0.00 | - | 2 | 1 | 13.73% |
| SPY250331P00516000 | 2024-06-18 3:38PM EDT | 2025-03-31 | 12.68 | 13.40 | 13.48 | 0.00 | - | 3 | 11 | 13.66% |
© 2024 Yahoo. Todos los derechos reservados.