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 09:54AM EDT. Mercado abierto.
Precio de ejercicio:522.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00522000 | 2024-06-25 3:38PM EDT | 2024-06-28 | 23.20 | 21.76 | 22.19 | -1.02 | -4.21% | 2 | 109 | 0.00% |
| SPY240705C00522000 | 2024-06-24 11:18AM EDT | 2024-07-05 | 25.66 | 22.47 | 22.94 | 0.00 | - | 28 | 318 | 19.09% |
| SPY240712C00522000 | 2024-06-24 9:51AM EDT | 2024-07-12 | 24.99 | 23.70 | 23.83 | 0.00 | - | 4 | 80 | 18.48% |
| SPY240719C00522000 | 2024-06-25 2:26PM EDT | 2024-07-19 | 25.72 | 24.75 | 24.85 | 0.00 | - | 2 | 3,659 | 18.51% |
| SPY240726C00522000 | 2024-06-21 10:09AM EDT | 2024-07-26 | 27.02 | 25.86 | 25.99 | 0.00 | - | 2 | 8 | 18.85% |
| SPY240731C00522000 | 2024-06-24 11:15AM EDT | 2024-07-31 | 28.86 | 26.47 | 26.57 | 0.00 | - | 1 | 545 | 18.63% |
| SPY240802C00522000 | 2024-06-18 3:16PM EDT | 2024-08-02 | 30.07 | 27.23 | 27.33 | 0.00 | - | - | 9 | 19.54% |
| SPY240816C00522000 | 2024-06-20 11:32AM EDT | 2024-08-16 | 33.00 | 28.95 | 29.05 | 0.00 | - | 1 | 29 | 19.29% |
| SPY240830C00522000 | 2024-06-25 11:26AM EDT | 2024-08-30 | 31.52 | 31.02 | 31.16 | -2.00 | -5.97% | 2 | 288 | 19.81% |
| SPY241031C00522000 | 2024-06-20 9:49AM EDT | 2024-10-31 | 42.54 | 37.65 | 38.50 | 0.00 | - | 26 | 102 | 20.57% |
| SPY241129C00522000 | 2024-06-17 3:11PM EDT | 2024-11-29 | 44.84 | 41.93 | 42.95 | 0.00 | - | 2 | 17 | 21.93% |
| SPY241231C00522000 | 2024-06-26 9:36AM EDT | 2024-12-31 | 45.18 | 44.36 | 45.48 | -1.68 | -3.59% | 94 | 199 | 21.71% |
| SPY250131C00522000 | 2024-06-17 10:22AM EDT | 2025-01-31 | 46.40 | 47.68 | 49.19 | 0.00 | - | 10 | 12 | 22.45% |
| SPY250331C00522000 | 2024-06-17 3:43PM EDT | 2025-03-31 | 56.20 | 53.22 | 55.09 | 0.00 | - | 3 | 12 | 23.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00522000 | 2024-06-25 2:19PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 35 | 142 | 29.69% |
| SPY240627P00522000 | 2024-06-24 1:06PM EDT | 2024-06-27 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 7 | 290 | 22.85% |
| SPY240628P00522000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 336 | 12,595 | 20.31% |
| SPY240705P00522000 | 2024-06-25 3:50PM EDT | 2024-07-05 | 0.19 | 0.17 | 0.18 | -0.11 | -36.67% | 144 | 3,641 | 14.04% |
| SPY240712P00522000 | 2024-06-25 3:49PM EDT | 2024-07-12 | 0.60 | 0.62 | 0.63 | 0.00 | - | 74 | 673 | 14.06% |
| SPY240719P00522000 | 2024-06-25 4:05PM EDT | 2024-07-19 | 1.08 | 1.03 | 1.04 | +0.10 | +10.20% | 35 | 15,101 | 13.54% |
| SPY240726P00522000 | 2024-06-25 4:00PM EDT | 2024-07-26 | 1.41 | 1.48 | 1.50 | -0.40 | -22.10% | 45 | 876 | 13.33% |
| SPY240731P00522000 | 2024-06-26 9:35AM EDT | 2024-07-31 | 1.82 | 1.82 | 1.83 | -0.30 | -14.15% | 15 | 927 | 13.21% |
| SPY240802P00522000 | 2024-06-26 9:36AM EDT | 2024-08-02 | 2.01 | 2.00 | 2.03 | -0.30 | -12.99% | 15 | 7,625 | 13.34% |
| SPY240816P00522000 | 2024-06-25 3:55PM EDT | 2024-08-16 | 2.76 | 2.87 | 2.89 | 0.00 | - | 281 | 1,459 | 13.02% |
| SPY240830P00522000 | 2024-06-25 12:11PM EDT | 2024-08-30 | 3.72 | 3.74 | 3.75 | -0.19 | -4.86% | 2 | 1,715 | 12.87% |
| SPY241031P00522000 | 2024-06-20 10:12AM EDT | 2024-10-31 | 7.06 | 7.36 | 7.41 | 0.00 | - | 4 | 98 | 12.82% |
| SPY241129P00522000 | 2024-06-20 1:20PM EDT | 2024-11-29 | 9.45 | 9.26 | 9.32 | 0.00 | - | 3 | 115 | 13.15% |
| SPY241231P00522000 | 2024-06-25 3:44PM EDT | 2024-12-31 | 10.63 | 10.89 | 10.97 | -0.59 | -5.26% | 70 | 987 | 13.18% |
| SPY250131P00522000 | 2024-06-06 11:06AM EDT | 2025-01-31 | 14.49 | 12.22 | 12.38 | 0.00 | - | 1 | 10 | 13.16% |
| SPY250331P00522000 | 2024-06-13 12:08PM EDT | 2025-03-31 | 15.34 | 14.75 | 14.87 | 0.00 | - | 1 | 43 | 13.13% |
© 2024 Yahoo. Todos los derechos reservados.