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 10:03AM EDT. Mercado abierto.
Precio de ejercicio:519.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00519000 | 2024-06-21 1:43PM EDT | 2024-06-28 | 25.29 | 25.02 | 25.45 | 0.00 | - | 6 | 5 | 29.35% |
| SPY240705C00519000 | 2024-06-21 11:13AM EDT | 2024-07-05 | 27.44 | 25.82 | 26.15 | 0.00 | - | 1 | 106 | 22.23% |
| SPY240712C00519000 | 2024-06-20 3:24PM EDT | 2024-07-12 | 28.18 | 26.79 | 27.14 | 0.00 | - | 1 | 196 | 21.25% |
| SPY240719C00519000 | 2024-06-25 3:03PM EDT | 2024-07-19 | 28.44 | 27.85 | 27.95 | 0.00 | - | 1 | 1,989 | 20.28% |
| SPY240726C00519000 | 2024-06-24 12:46PM EDT | 2024-07-26 | 30.87 | 28.76 | 28.87 | 0.00 | - | 2 | 3 | 20.00% |
| SPY240731C00519000 | 2024-06-13 11:00AM EDT | 2024-07-31 | 26.26 | 29.38 | 29.47 | 0.00 | - | 12 | 199 | 19.79% |
| SPY240802C00519000 | 2024-06-26 9:30AM EDT | 2024-08-02 | 30.21 | 29.91 | 29.99 | -4.39 | -12.69% | 4 | 0 | 20.26% |
| SPY240816C00519000 | 2024-06-20 1:02PM EDT | 2024-08-16 | 33.88 | 31.82 | 31.93 | 0.00 | - | 2 | 31 | 20.36% |
| SPY240830C00519000 | 2024-06-26 9:30AM EDT | 2024-08-30 | 33.86 | 33.92 | 34.03 | -1.59 | -4.49% | 2 | 1,191 | 20.82% |
| SPY241031C00519000 | 2024-06-18 10:33AM EDT | 2024-10-31 | 43.26 | 39.99 | 40.84 | 0.00 | - | 6 | 40 | 20.96% |
| SPY241129C00519000 | 2024-06-10 9:47AM EDT | 2024-11-29 | 35.13 | 44.35 | 45.29 | 0.00 | - | 1 | 2 | 22.34% |
| SPY241231C00519000 | 2024-06-12 1:45PM EDT | 2024-12-31 | 45.12 | 46.98 | 48.02 | 0.00 | - | 8 | 21 | 22.24% |
| SPY250131C00519000 | 2024-06-20 12:08PM EDT | 2025-01-31 | 53.71 | 49.83 | 51.35 | 0.00 | - | 1 | 12 | 22.73% |
| SPY250331C00519000 | 2024-06-17 12:22PM EDT | 2025-03-31 | 55.30 | 55.38 | 57.14 | 0.00 | - | 2 | 10 | 23.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00519000 | 2024-06-25 4:01PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 721 | 1,064 | 33.59% |
| SPY240627P00519000 | 2024-06-25 11:39AM EDT | 2024-06-27 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 36 | 37 | 25.59% |
| SPY240628P00519000 | 2024-06-25 3:55PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 435 | 8,044 | 21.88% |
| SPY240705P00519000 | 2024-06-25 3:28PM EDT | 2024-07-05 | 0.15 | 0.13 | 0.14 | -0.05 | -25.00% | 194 | 363 | 14.99% |
| SPY240712P00519000 | 2024-06-26 9:35AM EDT | 2024-07-12 | 0.50 | 0.46 | 0.47 | -0.08 | -13.79% | 1 | 1,512 | 14.52% |
| SPY240719P00519000 | 2024-06-26 9:38AM EDT | 2024-07-19 | 0.86 | 0.83 | 0.85 | +0.06 | +7.50% | 516 | 8,288 | 14.10% |
| SPY240726P00519000 | 2024-06-25 4:12PM EDT | 2024-07-26 | 1.18 | 1.20 | 1.22 | -0.30 | -20.27% | 83 | 718 | 13.72% |
| SPY240731P00519000 | 2024-06-26 9:43AM EDT | 2024-07-31 | 1.55 | 1.50 | 1.51 | -0.27 | -14.84% | 11 | 391 | 13.57% |
| SPY240802P00519000 | 2024-06-25 3:27PM EDT | 2024-08-02 | 1.65 | 1.69 | 1.71 | -0.27 | -14.06% | 37 | 383 | 13.74% |
| SPY240816P00519000 | 2024-06-25 4:04PM EDT | 2024-08-16 | 2.44 | 2.48 | 2.49 | 0.00 | - | 445 | 3,199 | 13.36% |
| SPY240830P00519000 | 2024-06-25 10:22AM EDT | 2024-08-30 | 3.43 | 3.29 | 3.31 | +0.16 | +4.89% | 2 | 616 | 13.21% |
| SPY241031P00519000 | 2024-06-17 2:51PM EDT | 2024-10-31 | 6.52 | 6.75 | 6.80 | 0.00 | - | 26 | 209 | 13.09% |
| SPY241129P00519000 | 2024-06-18 9:30AM EDT | 2024-11-29 | 8.35 | 8.59 | 8.64 | 0.00 | - | 4 | 383 | 13.38% |
| SPY241231P00519000 | 2024-06-21 11:01AM EDT | 2024-12-31 | 10.38 | 10.18 | 10.23 | 0.00 | - | 280 | 760 | 13.39% |
| SPY250131P00519000 | 2024-05-09 3:39PM EDT | 2025-01-31 | 19.55 | 13.72 | 14.07 | 0.00 | - | 1 | 1 | 15.00% |
| SPY250331P00519000 | 2024-06-24 4:07PM EDT | 2025-03-31 | 14.52 | 14.02 | 14.10 | 0.00 | - | 2 | 69 | 13.34% |
© 2024 Yahoo. Todos los derechos reservados.