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 10:08AM EDT. Mercado abierto.
Precio de ejercicio:523.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00523000 | 2024-06-26 9:30AM EDT | 2024-06-28 | 20.89 | 21.42 | 21.79 | -0.47 | -2.20% | 19 | 43 | 26.27% |
| SPY240705C00523000 | 2024-06-24 1:25PM EDT | 2024-07-05 | 22.55 | 22.31 | 22.65 | 0.00 | - | 2 | 141 | 20.83% |
| SPY240712C00523000 | 2024-06-25 3:24PM EDT | 2024-07-12 | 24.10 | 23.35 | 23.45 | -1.65 | -6.41% | 8 | 26 | 19.06% |
| SPY240719C00523000 | 2024-06-25 2:26PM EDT | 2024-07-19 | 24.77 | 24.34 | 24.45 | 0.00 | - | 3 | 2,383 | 18.80% |
| SPY240726C00523000 | 2024-06-17 2:51PM EDT | 2024-07-26 | 28.16 | 25.32 | 25.42 | 0.00 | - | 50 | 51 | 18.68% |
| SPY240731C00523000 | 2024-06-25 10:22AM EDT | 2024-07-31 | 26.04 | 26.16 | 26.25 | -0.35 | -1.33% | 12 | 4,198 | 18.93% |
| SPY240802C00523000 | 2024-06-26 9:38AM EDT | 2024-08-02 | 26.10 | 26.67 | 26.77 | -0.85 | -3.15% | 2 | 3 | 19.36% |
| SPY240816C00523000 | 2024-06-20 12:29PM EDT | 2024-08-16 | 30.74 | 28.59 | 28.68 | 0.00 | - | 1 | 25 | 19.39% |
| SPY240830C00523000 | 2024-06-24 1:40PM EDT | 2024-08-30 | 31.43 | 30.70 | 30.79 | 0.00 | - | 25 | 2,561 | 19.87% |
| SPY241031C00523000 | 2024-06-21 1:21PM EDT | 2024-10-31 | 37.90 | 37.09 | 37.83 | 0.00 | - | 18 | 149 | 20.32% |
| SPY241129C00523000 | 2024-06-26 9:46AM EDT | 2024-11-29 | 41.59 | 41.37 | 42.29 | -0.86 | -2.03% | 2 | 105 | 21.71% |
| SPY250131C00523000 | 2024-06-17 4:03PM EDT | 2025-01-31 | 48.86 | 47.23 | 48.66 | 0.00 | - | 22 | 12 | 22.33% |
| SPY250331C00523000 | 2024-06-17 11:39AM EDT | 2025-03-31 | 51.52 | 52.78 | 54.60 | 0.00 | - | 4 | 2 | 23.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00523000 | 2024-06-25 4:05PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 121 | 514 | 28.91% |
| SPY240627P00523000 | 2024-06-25 3:45PM EDT | 2024-06-27 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 823 | 838 | 22.27% |
| SPY240628P00523000 | 2024-06-26 9:30AM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 8 | 12,342 | 19.73% |
| SPY240705P00523000 | 2024-06-26 9:38AM EDT | 2024-07-05 | 0.20 | 0.18 | 0.19 | -0.05 | -20.00% | 104 | 1,285 | 13.82% |
| SPY240712P00523000 | 2024-06-25 3:46PM EDT | 2024-07-12 | 0.64 | 0.62 | 0.62 | -0.01 | -1.54% | 81 | 5,684 | 13.68% |
| SPY240719P00523000 | 2024-06-26 9:31AM EDT | 2024-07-19 | 1.18 | 1.03 | 1.04 | +0.16 | +15.69% | 2 | 5,569 | 13.25% |
| SPY240726P00523000 | 2024-06-26 9:45AM EDT | 2024-07-26 | 1.53 | 1.46 | 1.47 | -0.25 | -14.04% | 1 | 355 | 12.96% |
| SPY240731P00523000 | 2024-06-26 9:45AM EDT | 2024-07-31 | 1.90 | 1.83 | 1.84 | -0.31 | -14.03% | 52 | 1,123 | 12.97% |
| SPY240802P00523000 | 2024-06-26 9:30AM EDT | 2024-08-02 | 2.17 | 2.02 | 2.03 | -0.04 | -1.81% | 1 | 287 | 13.07% |
| SPY240816P00523000 | 2024-06-26 9:45AM EDT | 2024-08-16 | 2.97 | 2.88 | 2.89 | +0.10 | +3.48% | 3 | 2,017 | 12.77% |
| SPY240830P00523000 | 2024-06-25 11:15AM EDT | 2024-08-30 | 3.89 | 3.73 | 3.75 | -0.05 | -1.27% | 1 | 620 | 12.64% |
| SPY241031P00523000 | 2024-06-24 3:05PM EDT | 2024-10-31 | 7.55 | 7.37 | 7.41 | 0.00 | - | 385 | 579 | 12.64% |
| SPY241129P00523000 | 2024-06-24 9:30AM EDT | 2024-11-29 | 9.63 | 9.29 | 9.33 | 0.00 | - | 1 | 232 | 12.97% |
| SPY250131P00523000 | 2024-06-25 2:51PM EDT | 2025-01-31 | 12.28 | 12.28 | 12.40 | +0.57 | +4.87% | 2 | 65 | 13.01% |
| SPY250331P00523000 | 2024-06-24 10:31AM EDT | 2025-03-31 | 14.59 | 14.81 | 14.88 | 0.00 | - | 1 | 125 | 12.98% |
© 2024 Yahoo. Todos los derechos reservados.