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 10:06AM EDT. Mercado abierto.
Precio de ejercicio:526.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00526000 | 2024-06-18 9:56AM EDT | 2024-06-26 | 22.09 | 17.72 | 18.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240627C00526000 | 2024-06-26 9:37AM EDT | 2024-06-27 | 17.84 | 17.96 | 18.33 | -4.16 | -18.91% | 8 | 0 | 0.00% |
| SPY240628C00526000 | 2024-06-25 10:06AM EDT | 2024-06-28 | 18.33 | 18.38 | 18.73 | 0.00 | - | 1 | 42 | 23.63% |
| SPY240705C00526000 | 2024-06-25 2:02PM EDT | 2024-07-05 | 19.38 | 19.36 | 19.47 | -0.18 | -0.92% | 11 | 1,221 | 18.14% |
| SPY240712C00526000 | 2024-06-25 1:56PM EDT | 2024-07-12 | 20.61 | 20.50 | 20.60 | -0.78 | -3.65% | 1 | 383 | 17.99% |
| SPY240719C00526000 | 2024-06-25 3:17PM EDT | 2024-07-19 | 22.27 | 21.58 | 21.68 | 0.00 | - | 35 | 2,986 | 17.89% |
| SPY240726C00526000 | 2024-06-20 9:39AM EDT | 2024-07-26 | 26.62 | 22.50 | 22.59 | 0.00 | - | 2 | 5 | 17.62% |
| SPY240731C00526000 | 2024-06-25 3:25PM EDT | 2024-07-31 | 24.03 | 23.22 | 23.30 | +0.87 | +3.76% | 1 | 631 | 17.66% |
| SPY240802C00526000 | 2024-06-20 12:16PM EDT | 2024-08-02 | 27.25 | 23.75 | 23.84 | 0.00 | - | - | 2 | 18.13% |
| SPY240816C00526000 | 2024-06-25 2:52PM EDT | 2024-08-16 | 26.19 | 26.00 | 26.09 | -0.26 | -0.98% | 2 | 20 | 18.72% |
| SPY240830C00526000 | 2024-06-21 10:20AM EDT | 2024-08-30 | 29.43 | 28.13 | 28.21 | 0.00 | - | 1 | 2,071 | 19.21% |
| SPY241031C00526000 | 2024-06-03 4:00PM EDT | 2024-10-31 | 23.26 | 34.69 | 35.42 | 0.00 | - | 13 | 45 | 19.86% |
| SPY241129C00526000 | 2024-06-26 9:48AM EDT | 2024-11-29 | 39.29 | 38.98 | 39.92 | -0.47 | -1.18% | 4 | 5 | 21.27% |
| SPY250131C00526000 | 2024-05-30 9:36AM EDT | 2025-01-31 | 31.51 | 44.87 | 46.35 | 0.00 | - | 1 | 7 | 21.96% |
| SPY250331C00526000 | 2024-06-21 9:33AM EDT | 2025-03-31 | 52.40 | 50.42 | 52.03 | 0.00 | - | 1 | 33 | 22.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00526000 | 2024-06-26 9:30AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 528 | 25.00% |
| SPY240627P00526000 | 2024-06-26 9:47AM EDT | 2024-06-27 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 139 | 152 | 19.34% |
| SPY240628P00526000 | 2024-06-26 9:42AM EDT | 2024-06-28 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 8 | 7,387 | 17.77% |
| SPY240705P00526000 | 2024-06-26 9:40AM EDT | 2024-07-05 | 0.26 | 0.23 | 0.24 | -0.17 | -39.53% | 282 | 5,155 | 12.75% |
| SPY240712P00526000 | 2024-06-26 9:45AM EDT | 2024-07-12 | 0.84 | 0.81 | 0.82 | +0.01 | +1.20% | 5 | 719 | 13.14% |
| SPY240719P00526000 | 2024-06-26 9:43AM EDT | 2024-07-19 | 1.32 | 1.28 | 1.29 | +0.06 | +4.76% | 3 | 6,134 | 12.69% |
| SPY240726P00526000 | 2024-06-26 9:44AM EDT | 2024-07-26 | 1.86 | 1.77 | 1.78 | -0.18 | -8.82% | 2 | 257 | 12.47% |
| SPY240731P00526000 | 2024-06-25 3:34PM EDT | 2024-07-31 | 2.26 | 2.14 | 2.16 | -0.35 | -13.41% | 15 | 1,000 | 12.43% |
| SPY240802P00526000 | 2024-06-25 3:41PM EDT | 2024-08-02 | 2.35 | 2.39 | 2.41 | -0.44 | -15.77% | 22 | 203 | 12.63% |
| SPY240816P00526000 | 2024-06-26 9:40AM EDT | 2024-08-16 | 3.43 | 3.31 | 3.33 | +0.20 | +6.19% | 12 | 2,003 | 12.36% |
| SPY240830P00526000 | 2024-06-25 2:53PM EDT | 2024-08-30 | 4.25 | 4.17 | 4.20 | +0.14 | +3.41% | 5 | 788 | 12.20% |
| SPY241031P00526000 | 2024-06-25 2:36PM EDT | 2024-10-31 | 7.95 | 7.96 | 8.01 | 0.00 | - | 104 | 251 | 12.29% |
| SPY241129P00526000 | 2024-06-24 3:21PM EDT | 2024-11-29 | 10.15 | 9.94 | 9.99 | 0.00 | - | 1 | 50 | 12.66% |
| SPY250131P00526000 | 2024-06-20 12:51PM EDT | 2025-01-31 | 12.86 | 12.98 | 13.13 | 0.00 | - | 4 | 2 | 12.74% |
| SPY250331P00526000 | 2024-06-24 3:55PM EDT | 2025-03-31 | 15.93 | 15.53 | 15.63 | 0.00 | - | 2 | 52 | 12.73% |
© 2024 Yahoo. Todos los derechos reservados.