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 10:01AM EDT. Mercado abierto.
Precio de ejercicio:524.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00524000 | 2024-06-18 9:40AM EDT | 2024-06-26 | 24.00 | 19.52 | 19.88 | 0.00 | - | - | 0 | 31.84% |
| SPY240628C00524000 | 2024-06-25 1:02PM EDT | 2024-06-28 | 19.22 | 19.95 | 20.34 | -0.13 | -0.67% | 1 | 68 | 29.00% |
| SPY240705C00524000 | 2024-06-25 9:39AM EDT | 2024-07-05 | 21.73 | 20.68 | 21.03 | +1.24 | +6.05% | 2 | 1,019 | 20.15% |
| SPY240712C00524000 | 2024-06-25 1:56PM EDT | 2024-07-12 | 22.50 | 21.94 | 22.04 | +0.67 | +3.07% | 19 | 109 | 19.08% |
| SPY240719C00524000 | 2024-06-25 1:03PM EDT | 2024-07-19 | 22.54 | 22.98 | 23.08 | 0.00 | - | 35 | 6,310 | 18.76% |
| SPY240726C00524000 | 2024-06-14 2:07PM EDT | 2024-07-26 | 21.88 | 24.00 | 24.12 | 0.00 | - | 10 | 12 | 18.68% |
| SPY240731C00524000 | 2024-06-24 4:01PM EDT | 2024-07-31 | 23.95 | 24.79 | 24.88 | 0.00 | - | 2 | 263 | 18.75% |
| SPY240816C00524000 | 2024-06-25 10:11AM EDT | 2024-08-16 | 27.88 | 27.31 | 27.41 | -3.54 | -11.27% | 1 | 10 | 19.29% |
| SPY240830C00524000 | 2024-06-21 9:33AM EDT | 2024-08-30 | 30.94 | 29.40 | 29.48 | 0.00 | - | 25 | 2,268 | 19.69% |
| SPY241031C00524000 | 2024-06-18 2:25PM EDT | 2024-10-31 | 38.28 | 35.94 | 36.77 | 0.00 | - | 5 | 17 | 20.33% |
| SPY241129C00524000 | 2024-06-05 3:38PM EDT | 2024-11-29 | 33.18 | 40.21 | 41.13 | 0.00 | - | 1 | 6 | 21.61% |
| SPY250331C00524000 | 2024-06-18 1:27PM EDT | 2025-03-31 | 54.84 | 51.63 | 53.31 | 0.00 | - | 2 | 80 | 22.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00524000 | 2024-06-25 3:15PM EDT | 2024-06-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,325 | 26.95% |
| SPY240627P00524000 | 2024-06-25 3:55PM EDT | 2024-06-27 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,865 | 283 | 20.70% |
| SPY240628P00524000 | 2024-06-25 3:31PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 1,105 | 19,853 | 18.36% |
| SPY240705P00524000 | 2024-06-26 9:42AM EDT | 2024-07-05 | 0.20 | 0.20 | 0.21 | -0.11 | -35.48% | 286 | 1,223 | 13.16% |
| SPY240712P00524000 | 2024-06-26 9:43AM EDT | 2024-07-12 | 0.71 | 0.70 | 0.71 | +0.03 | +4.41% | 6 | 3,989 | 13.32% |
| SPY240719P00524000 | 2024-06-26 9:44AM EDT | 2024-07-19 | 1.16 | 1.16 | 1.17 | +0.07 | +6.42% | 177 | 5,068 | 12.95% |
| SPY240726P00524000 | 2024-06-26 9:38AM EDT | 2024-07-26 | 1.66 | 1.63 | 1.65 | -0.16 | -8.79% | 2 | 286 | 12.75% |
| SPY240731P00524000 | 2024-06-26 9:35AM EDT | 2024-07-31 | 2.04 | 1.98 | 2.00 | -0.28 | -12.07% | 44 | 929 | 12.67% |
| SPY240802P00524000 | 2024-06-25 4:11PM EDT | 2024-08-02 | 2.10 | 2.22 | 2.24 | -0.45 | -17.65% | 8 | 86 | 12.86% |
| SPY240816P00524000 | 2024-06-26 9:38AM EDT | 2024-08-16 | 3.16 | 3.08 | 3.10 | +0.17 | +5.69% | 245 | 1,250 | 12.51% |
| SPY240830P00524000 | 2024-06-21 10:03AM EDT | 2024-08-30 | 4.56 | 4.00 | 4.03 | 0.00 | - | 1 | 379 | 12.46% |
| SPY241031P00524000 | 2024-06-24 12:30PM EDT | 2024-10-31 | 7.42 | 7.70 | 7.75 | 0.00 | - | 117 | 671 | 12.47% |
| SPY241129P00524000 | 2024-06-24 2:44PM EDT | 2024-11-29 | 9.78 | 9.60 | 9.66 | 0.00 | - | 5 | 185 | 12.79% |
| SPY250131P00524000 | 2024-06-10 11:31AM EDT | 2025-01-31 | 15.04 | 12.64 | 12.78 | 0.00 | - | 2 | 14 | 12.86% |
| SPY250331P00524000 | 2024-06-12 11:04AM EDT | 2025-03-31 | 15.06 | 15.19 | 15.28 | 0.00 | - | 1 | 6 | 12.85% |
© 2024 Yahoo. Todos los derechos reservados.