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 10:04AM EDT. Mercado abierto.
Precio de ejercicio:521.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00521000 | 2024-06-25 10:50AM EDT | 2024-06-28 | 23.17 | 23.17 | 23.54 | -2.55 | -9.91% | 2 | 75 | 26.61% |
| SPY240705C00521000 | 2024-06-24 11:05AM EDT | 2024-07-05 | 26.25 | 23.79 | 24.23 | 0.00 | - | 2 | 110 | 20.69% |
| SPY240712C00521000 | 2024-06-21 2:10PM EDT | 2024-07-12 | 25.77 | 25.03 | 25.15 | 0.00 | - | 1 | 77 | 19.73% |
| SPY240719C00521000 | 2024-06-25 1:07PM EDT | 2024-07-19 | 25.31 | 25.89 | 26.00 | 0.00 | - | 10 | 1,933 | 19.08% |
| SPY240726C00521000 | 2024-06-14 2:07PM EDT | 2024-07-26 | 24.54 | 26.93 | 27.04 | 0.00 | - | - | 5 | 19.18% |
| SPY240731C00521000 | 2024-06-24 10:22AM EDT | 2024-07-31 | 30.18 | 27.60 | 27.70 | 0.00 | - | 1 | 6,296 | 19.11% |
| SPY240816C00521000 | 2024-06-25 3:47PM EDT | 2024-08-16 | 30.72 | 30.10 | 30.19 | -3.49 | -10.20% | 8 | 15 | 19.75% |
| SPY240830C00521000 | 2024-06-21 9:54AM EDT | 2024-08-30 | 32.81 | 32.18 | 32.28 | 0.00 | - | 2 | 299 | 20.22% |
| SPY241031C00521000 | 2024-06-25 3:48PM EDT | 2024-10-31 | 39.53 | 38.52 | 39.42 | 0.00 | - | 1 | 44 | 20.74% |
| SPY241129C00521000 | 2024-06-12 11:47AM EDT | 2024-11-29 | 41.30 | 42.75 | 43.66 | 0.00 | - | 3 | 14 | 21.94% |
| SPY241231C00521000 | 2024-06-24 1:23PM EDT | 2024-12-31 | 46.69 | 45.41 | 46.51 | 0.00 | - | 10 | 35 | 21.95% |
| SPY250131C00521000 | 2024-06-18 10:24AM EDT | 2025-01-31 | 50.98 | 48.50 | 50.10 | 0.00 | - | 5 | 9 | 22.60% |
| SPY250331C00521000 | 2024-06-12 11:42AM EDT | 2025-03-31 | 52.82 | 54.00 | 55.60 | 0.00 | - | 8 | 9 | 23.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00521000 | 2024-06-25 4:01PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 39 | 1,583 | 31.25% |
| SPY240627P00521000 | 2024-06-25 3:52PM EDT | 2024-06-27 | 0.03 | 0.01 | 0.02 | 0.00 | - | 45 | 443 | 23.83% |
| SPY240628P00521000 | 2024-06-25 2:27PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 64 | 8,152 | 21.29% |
| SPY240705P00521000 | 2024-06-26 9:37AM EDT | 2024-07-05 | 0.15 | 0.15 | 0.16 | -0.11 | -42.31% | 144 | 1,843 | 14.36% |
| SPY240712P00521000 | 2024-06-25 3:33PM EDT | 2024-07-12 | 0.54 | 0.54 | 0.55 | 0.00 | - | 94 | 1,233 | 14.15% |
| SPY240719P00521000 | 2024-06-26 9:48AM EDT | 2024-07-19 | 0.92 | 0.93 | 0.94 | 0.00 | - | 3 | 6,803 | 13.67% |
| SPY240726P00521000 | 2024-06-26 9:39AM EDT | 2024-07-26 | 1.40 | 1.35 | 1.37 | -0.15 | -9.68% | 1 | 418 | 13.43% |
| SPY240731P00521000 | 2024-06-25 4:12PM EDT | 2024-07-31 | 1.63 | 1.66 | 1.68 | -0.36 | -18.09% | 272 | 1,050 | 13.29% |
| SPY240802P00521000 | 2024-06-26 9:34AM EDT | 2024-08-02 | 1.98 | 1.87 | 1.88 | 0.00 | - | 4 | 3,175 | 13.44% |
| SPY240816P00521000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 2.59 | 2.69 | 2.71 | 0.00 | - | 265 | 1,534 | 13.11% |
| SPY240830P00521000 | 2024-06-25 4:00PM EDT | 2024-08-30 | 3.44 | 3.50 | 3.54 | -0.29 | -7.77% | 1 | 2,171 | 12.95% |
| SPY241031P00521000 | 2024-06-24 4:01PM EDT | 2024-10-31 | 7.66 | 7.10 | 7.15 | 0.00 | - | 1 | 48 | 12.90% |
| SPY241129P00521000 | 2024-06-21 2:09PM EDT | 2024-11-29 | 9.29 | 8.97 | 9.01 | 0.00 | - | 3 | 78 | 13.20% |
| SPY241231P00521000 | 2024-06-25 3:32PM EDT | 2024-12-31 | 10.42 | 10.54 | 10.59 | -0.61 | -5.53% | 25 | 9,911 | 13.19% |
| SPY250131P00521000 | 2024-06-25 2:51PM EDT | 2025-01-31 | 11.88 | 11.90 | 12.04 | +0.57 | +5.04% | 2 | 3 | 13.20% |
| SPY250331P00521000 | 2024-06-17 3:45PM EDT | 2025-03-31 | 13.63 | 14.41 | 14.52 | 0.00 | - | 1 | 51 | 13.18% |
© 2024 Yahoo. Todos los derechos reservados.