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 09:57AM EDT. Mercado abierto.
Precio de ejercicio:525.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00525000 | 2024-06-25 4:10PM EDT | 2024-06-26 | 19.77 | 18.32 | 18.68 | +0.59 | +3.08% | 45 | 44 | 0.00% |
| SPY240627C00525000 | 2024-06-25 1:33PM EDT | 2024-06-27 | 18.78 | 18.47 | 18.89 | -0.48 | -2.49% | 1 | 1 | 0.00% |
| SPY240628C00525000 | 2024-06-26 9:30AM EDT | 2024-06-28 | 19.10 | 18.85 | 19.27 | -0.22 | -1.14% | 1 | 248 | 21.34% |
| SPY240705C00525000 | 2024-06-25 1:02PM EDT | 2024-07-05 | 19.17 | 19.57 | 19.98 | -1.62 | -7.79% | 3 | 908 | 17.70% |
| SPY240712C00525000 | 2024-06-25 3:14PM EDT | 2024-07-12 | 21.95 | 20.97 | 21.09 | -1.11 | -4.81% | 19 | 249 | 17.82% |
| SPY240719C00525000 | 2024-06-26 9:30AM EDT | 2024-07-19 | 22.20 | 22.06 | 22.17 | -0.61 | -2.67% | 1 | 5,301 | 17.84% |
| SPY240726C00525000 | 2024-06-25 2:48PM EDT | 2024-07-26 | 23.67 | 23.08 | 23.18 | +0.07 | +0.30% | 2 | 34 | 17.82% |
| SPY240731C00525000 | 2024-06-25 3:03PM EDT | 2024-07-31 | 24.58 | 23.76 | 23.85 | +1.51 | +6.55% | 1 | 1,251 | 17.79% |
| SPY240802C00525000 | 2024-06-24 10:19AM EDT | 2024-08-02 | 27.01 | 24.45 | 24.55 | 0.00 | - | 1 | 16 | 18.54% |
| SPY240816C00525000 | 2024-06-26 9:38AM EDT | 2024-08-16 | 26.41 | 26.43 | 26.51 | +0.27 | +1.03% | 1 | 10,875 | 18.69% |
| SPY240830C00525000 | 2024-06-25 12:46PM EDT | 2024-08-30 | 28.20 | 28.65 | 28.73 | -0.96 | -3.29% | 1 | 593 | 19.32% |
| SPY240920C00525000 | 2024-06-25 2:43PM EDT | 2024-09-20 | 32.16 | 30.83 | 31.40 | 0.00 | - | 19 | 10,116 | 19.61% |
| SPY240930C00525000 | 2024-06-25 3:16PM EDT | 2024-09-30 | 32.62 | 31.19 | 32.22 | -0.01 | -0.03% | 2 | 1,425 | 19.37% |
| SPY241018C00525000 | 2024-06-25 3:23PM EDT | 2024-10-18 | 34.95 | 33.73 | 34.44 | +1.45 | +4.33% | 50 | 5,801 | 19.76% |
| SPY241031C00525000 | 2024-06-21 2:25PM EDT | 2024-10-31 | 36.79 | 35.03 | 36.04 | 0.00 | - | 9 | 78 | 20.06% |
| SPY241115C00525000 | 2024-06-26 9:39AM EDT | 2024-11-15 | 38.21 | 37.86 | 38.58 | -0.10 | -0.26% | 318 | 33 | 20.96% |
| SPY241129C00525000 | 2024-06-26 9:42AM EDT | 2024-11-29 | 39.88 | 39.47 | 40.35 | -1.52 | -3.68% | 48 | 35 | 21.32% |
| SPY241220C00525000 | 2024-06-25 12:13PM EDT | 2024-12-20 | 42.70 | 41.68 | 42.76 | -0.49 | -1.13% | 1 | 9,507 | 21.70% |
| SPY241231C00525000 | 2024-06-26 9:34AM EDT | 2024-12-31 | 42.77 | 42.06 | 43.13 | -0.47 | -1.09% | 94 | 255 | 21.30% |
| SPY250117C00525000 | 2024-06-25 1:29PM EDT | 2025-01-17 | 44.57 | 43.80 | 45.28 | -0.27 | -0.60% | 5 | 10,887 | 21.79% |
| SPY250131C00525000 | 2024-06-25 3:13PM EDT | 2025-01-31 | 46.78 | 45.34 | 46.77 | -0.47 | -0.99% | 4 | 23 | 22.00% |
| SPY250321C00525000 | 2024-06-25 10:48AM EDT | 2025-03-21 | 51.64 | 50.50 | 51.95 | -0.76 | -1.45% | 6 | 1,726 | 22.79% |
| SPY250331C00525000 | 2024-06-24 1:32PM EDT | 2025-03-31 | 52.37 | 50.87 | 52.49 | 0.00 | - | 5 | 472 | 22.68% |
| SPY250620C00525000 | 2024-06-25 11:12AM EDT | 2025-06-20 | 59.91 | 58.66 | 60.65 | -0.56 | -0.93% | 1 | 2,936 | 23.89% |
| SPY250919C00525000 | 2024-06-20 2:32PM EDT | 2025-09-19 | 69.10 | 65.54 | 68.26 | 0.00 | - | 5 | 472 | 24.61% |
| SPY251219C00525000 | 2024-06-25 1:46PM EDT | 2025-12-19 | 73.68 | 71.81 | 75.31 | -1.26 | -1.68% | 107 | 1,735 | 25.21% |
| SPY260116C00525000 | 2024-06-24 10:27AM EDT | 2026-01-16 | 76.69 | 72.99 | 76.57 | 0.00 | - | 2 | 378 | 25.07% |
| SPY260618C00525000 | 2024-06-25 10:16AM EDT | 2026-06-18 | 85.00 | 82.49 | 87.00 | -0.02 | -0.02% | 3 | 97 | 25.80% |
| SPY261218C00525000 | 2024-06-25 11:04AM EDT | 2026-12-18 | 95.37 | 93.11 | 97.50 | +1.75 | +1.87% | 3 | 975 | 26.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00525000 | 2024-06-25 3:45PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 74 | 3,241 | 26.17% |
| SPY240627P00525000 | 2024-06-25 3:53PM EDT | 2024-06-27 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,073 | 1,208 | 19.92% |
| SPY240628P00525000 | 2024-06-26 9:40AM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | -0.04 | -50.00% | 42 | 19,334 | 17.77% |
| SPY240705P00525000 | 2024-06-26 9:35AM EDT | 2024-07-05 | 0.24 | 0.22 | 0.23 | -0.13 | -35.14% | 70 | 10,795 | 13.01% |
| SPY240712P00525000 | 2024-06-26 9:32AM EDT | 2024-07-12 | 0.87 | 0.78 | 0.79 | +0.14 | +19.18% | 21 | 4,949 | 13.35% |
| SPY240719P00525000 | 2024-06-26 9:38AM EDT | 2024-07-19 | 1.27 | 1.26 | 1.27 | +0.06 | +4.96% | 56 | 20,128 | 12.95% |
| SPY240726P00525000 | 2024-06-26 9:37AM EDT | 2024-07-26 | 1.73 | 1.73 | 1.75 | -0.37 | -17.62% | 27 | 1,117 | 12.70% |
| SPY240731P00525000 | 2024-06-25 3:51PM EDT | 2024-07-31 | 2.24 | 2.10 | 2.12 | -0.19 | -7.82% | 1 | 2,238 | 12.64% |
| SPY240802P00525000 | 2024-06-26 9:37AM EDT | 2024-08-02 | 2.34 | 2.37 | 2.39 | -0.30 | -11.36% | 3 | 1,168 | 12.88% |
| SPY240816P00525000 | 2024-06-26 9:41AM EDT | 2024-08-16 | 3.24 | 3.27 | 3.29 | +0.15 | +4.85% | 131 | 17,164 | 12.56% |
| SPY240830P00525000 | 2024-06-26 9:30AM EDT | 2024-08-30 | 4.23 | 4.14 | 4.17 | -0.31 | -6.83% | 7 | 6,123 | 12.40% |
| SPY240920P00525000 | 2024-06-26 9:37AM EDT | 2024-09-20 | 5.56 | 5.56 | 5.58 | -0.49 | -8.10% | 54 | 23,242 | 12.46% |
| SPY240930P00525000 | 2024-06-25 1:50PM EDT | 2024-09-30 | 6.10 | 6.13 | 6.16 | -0.50 | -7.58% | 13 | 4,655 | 12.42% |
| SPY241018P00525000 | 2024-06-26 9:32AM EDT | 2024-10-18 | 7.45 | 7.29 | 7.32 | -0.32 | -4.12% | 3 | 4,768 | 12.53% |
| SPY241031P00525000 | 2024-06-25 3:11PM EDT | 2024-10-31 | 7.77 | 7.87 | 7.91 | -0.27 | -3.36% | 15 | 1,793 | 12.40% |
| SPY241115P00525000 | 2024-06-26 9:31AM EDT | 2024-11-15 | 9.34 | 9.20 | 9.24 | -0.11 | -1.16% | 5 | 1,946 | 12.85% |
| SPY241129P00525000 | 2024-06-25 3:28PM EDT | 2024-11-29 | 9.48 | 9.89 | 9.94 | +0.20 | +2.16% | 11 | 311 | 12.81% |
| SPY241220P00525000 | 2024-06-26 9:40AM EDT | 2024-12-20 | 11.11 | 11.09 | 11.14 | -0.19 | -1.67% | 54 | 7,853 | 12.91% |
| SPY241231P00525000 | 2024-06-25 11:49AM EDT | 2024-12-31 | 11.87 | 11.51 | 11.58 | +0.22 | +1.89% | 32 | 3,911 | 12.84% |
| SPY250117P00525000 | 2024-06-25 3:23PM EDT | 2025-01-17 | 12.04 | 12.28 | 12.35 | -0.52 | -4.14% | 71 | 5,345 | 12.82% |
| SPY250131P00525000 | 2024-06-24 2:06PM EDT | 2025-01-31 | 13.02 | 12.89 | 13.04 | 0.00 | - | 6 | 112 | 12.85% |
| SPY250321P00525000 | 2024-06-25 2:18PM EDT | 2025-03-21 | 14.99 | 15.06 | 15.13 | +0.35 | +2.39% | 7 | 3,826 | 12.84% |
| SPY250331P00525000 | 2024-06-25 11:13AM EDT | 2025-03-31 | 15.50 | 15.40 | 15.50 | -0.21 | -1.34% | 3 | 45 | 12.81% |
| SPY250620P00525000 | 2024-06-25 3:54PM EDT | 2025-06-20 | 18.48 | 18.68 | 18.79 | -0.77 | -4.00% | 50 | 4,506 | 12.91% |
| SPY250919P00525000 | 2024-06-25 10:05AM EDT | 2025-09-19 | 21.98 | 21.76 | 21.97 | +0.15 | +0.69% | 2 | 9,422 | 12.93% |
| SPY251219P00525000 | 2024-06-21 3:13PM EDT | 2025-12-19 | 24.50 | 24.44 | 24.85 | 0.00 | - | 1,001 | 3,407 | 12.94% |
| SPY260116P00525000 | 2024-06-25 2:55PM EDT | 2026-01-16 | 24.97 | 24.72 | 26.00 | -0.33 | -1.30% | 10 | 11,731 | 13.06% |
| SPY260618P00525000 | 2024-06-06 9:35AM EDT | 2026-06-18 | 31.25 | 28.32 | 29.40 | 0.00 | - | 10 | 31 | 12.76% |
| SPY261218P00525000 | 2024-06-20 11:07AM EDT | 2026-12-18 | 31.94 | 32.17 | 33.95 | 0.00 | - | 4 | 2,905 | 12.79% |
© 2024 Yahoo. Todos los derechos reservados.