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 10:15AM EDT. Mercado abierto.
Precio de ejercicio:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00530000 | 2024-06-25 3:50PM EDT | 2024-06-26 | 14.60 | 13.85 | 14.30 | +0.95 | +6.96% | 61 | 57 | 0.00% |
| SPY240627C00530000 | 2024-06-26 9:49AM EDT | 2024-06-27 | 14.12 | 14.02 | 14.33 | -2.12 | -13.05% | 3 | 8 | 0.00% |
| SPY240628C00530000 | 2024-06-26 9:58AM EDT | 2024-06-28 | 14.59 | 14.07 | 14.41 | -0.99 | -6.35% | 8 | 368 | 0.00% |
| SPY240701C00530000 | 2024-06-25 4:03PM EDT | 2024-07-01 | 15.16 | 14.40 | 14.51 | +1.71 | +12.71% | 2 | 45 | 11.23% |
| SPY240705C00530000 | 2024-06-26 9:51AM EDT | 2024-07-05 | 15.60 | 15.22 | 15.34 | +0.25 | +1.63% | 4 | 1,843 | 14.87% |
| SPY240712C00530000 | 2024-06-25 2:31PM EDT | 2024-07-12 | 17.54 | 16.75 | 16.87 | +1.15 | +7.02% | 9 | 915 | 16.38% |
| SPY240719C00530000 | 2024-06-25 4:02PM EDT | 2024-07-19 | 18.52 | 17.91 | 18.05 | 0.00 | - | 52 | 8,802 | 16.52% |
| SPY240726C00530000 | 2024-06-25 3:26PM EDT | 2024-07-26 | 19.82 | 19.08 | 19.22 | +1.39 | +7.54% | 2 | 175 | 16.76% |
| SPY240731C00530000 | 2024-06-25 3:18PM EDT | 2024-07-31 | 20.50 | 19.79 | 19.86 | 0.00 | - | 25 | 2,651 | 16.65% |
| SPY240802C00530000 | 2024-06-26 9:31AM EDT | 2024-08-02 | 19.90 | 20.34 | 20.51 | -0.92 | -4.42% | 4 | 32 | 17.27% |
| SPY240816C00530000 | 2024-06-25 4:08PM EDT | 2024-08-16 | 23.26 | 22.55 | 22.62 | +1.63 | +7.54% | 265 | 14,890 | 17.64% |
| SPY240830C00530000 | 2024-06-25 4:05PM EDT | 2024-08-30 | 25.31 | 24.74 | 24.83 | +0.02 | +0.08% | 2 | 1,186 | 18.26% |
| SPY240920C00530000 | 2024-06-26 9:50AM EDT | 2024-09-20 | 27.50 | 27.08 | 28.06 | -0.50 | -1.79% | 11 | 10,602 | 19.15% |
| SPY240930C00530000 | 2024-06-26 9:30AM EDT | 2024-09-30 | 27.45 | 27.45 | 28.28 | -0.30 | -1.08% | 2 | 5,544 | 18.34% |
| SPY241018C00530000 | 2024-06-25 1:32PM EDT | 2024-10-18 | 30.26 | 30.10 | 30.57 | +0.36 | +1.20% | 51 | 9,967 | 18.82% |
| SPY241031C00530000 | 2024-06-25 2:10PM EDT | 2024-10-31 | 32.29 | 31.56 | 32.17 | 0.00 | - | 21 | 4,227 | 19.14% |
| SPY241115C00530000 | 2024-06-26 9:59AM EDT | 2024-11-15 | 34.52 | 34.28 | 35.01 | +0.10 | +0.29% | 1,389 | 104 | 20.28% |
| SPY241129C00530000 | 2024-06-26 9:46AM EDT | 2024-11-29 | 36.23 | 34.45 | 36.66 | -2.98 | -7.60% | 214 | 263 | 20.56% |
| SPY241220C00530000 | 2024-06-26 9:56AM EDT | 2024-12-20 | 38.76 | 38.30 | 39.12 | -0.10 | -0.26% | 3 | 6,710 | 20.98% |
| SPY241231C00530000 | 2024-06-26 9:56AM EDT | 2024-12-31 | 39.21 | 38.99 | 39.53 | -0.19 | -0.48% | 145 | 782 | 20.63% |
| SPY250117C00530000 | 2024-06-25 3:16PM EDT | 2025-01-17 | 41.50 | 40.49 | 41.54 | +1.09 | +2.70% | 17 | 18,997 | 21.03% |
| SPY250131C00530000 | 2024-06-25 1:07PM EDT | 2025-01-31 | 41.91 | 41.70 | 43.17 | -1.23 | -2.85% | 2 | 44 | 21.35% |
| SPY250321C00530000 | 2024-06-24 4:13PM EDT | 2025-03-21 | 47.20 | 47.14 | 48.45 | 0.00 | - | 8 | 5,912 | 22.22% |
| SPY250331C00530000 | 2024-06-25 3:36PM EDT | 2025-03-31 | 48.89 | 47.54 | 49.22 | -0.89 | -1.79% | 5 | 2,053 | 22.24% |
| SPY250620C00530000 | 2024-06-24 10:53AM EDT | 2025-06-20 | 57.13 | 55.33 | 57.02 | 0.00 | - | 1 | 1,945 | 23.29% |
| SPY250919C00530000 | 2024-06-25 10:16AM EDT | 2025-09-19 | 63.89 | 62.36 | 64.87 | -1.46 | -2.23% | 1 | 1,522 | 24.14% |
| SPY251219C00530000 | 2024-06-25 1:48PM EDT | 2025-12-19 | 70.22 | 68.52 | 72.02 | -1.99 | -2.76% | 7 | 732 | 24.80% |
| SPY260116C00530000 | 2024-06-26 9:35AM EDT | 2026-01-16 | 70.77 | 70.05 | 73.36 | -2.26 | -3.09% | 1 | 774 | 24.69% |
| SPY260618C00530000 | 2024-06-21 3:52PM EDT | 2026-06-18 | 83.29 | 79.49 | 83.50 | 0.00 | - | 3 | 47 | 25.34% |
| SPY261218C00530000 | 2024-06-25 9:43AM EDT | 2026-12-18 | 92.47 | 89.50 | 94.50 | -0.08 | -0.09% | 4 | 1,606 | 25.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00530000 | 2024-06-26 9:31AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 1,331 | 20.31% |
| SPY240627P00530000 | 2024-06-26 9:52AM EDT | 2024-06-27 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 317 | 1,737 | 16.31% |
| SPY240628P00530000 | 2024-06-26 9:58AM EDT | 2024-06-28 | 0.05 | 0.05 | 0.06 | -0.12 | -70.59% | 826 | 43,321 | 14.75% |
| SPY240701P00530000 | 2024-06-26 9:50AM EDT | 2024-07-01 | 0.09 | 0.10 | 0.11 | -0.17 | -65.38% | 34 | 1,851 | 11.55% |
| SPY240705P00530000 | 2024-06-26 9:58AM EDT | 2024-07-05 | 0.39 | 0.39 | 0.40 | -0.28 | -41.79% | 149 | 27,686 | 11.74% |
| SPY240712P00530000 | 2024-06-26 9:59AM EDT | 2024-07-12 | 1.16 | 1.14 | 1.17 | +0.04 | +3.57% | 187 | 2,409 | 12.32% |
| SPY240719P00530000 | 2024-06-26 9:59AM EDT | 2024-07-19 | 1.76 | 1.71 | 1.72 | +0.09 | +5.56% | 500 | 77,203 | 11.93% |
| SPY240726P00530000 | 2024-06-26 9:59AM EDT | 2024-07-26 | 2.30 | 2.29 | 2.31 | -0.49 | -17.63% | 44 | 1,974 | 11.83% |
| SPY240731P00530000 | 2024-06-26 9:45AM EDT | 2024-07-31 | 2.81 | 2.69 | 2.70 | -0.39 | -12.19% | 75 | 2,860 | 11.74% |
| SPY240802P00530000 | 2024-06-26 9:52AM EDT | 2024-08-02 | 2.93 | 3.01 | 2.99 | -0.50 | -14.58% | 88 | 4,208 | 11.97% |
| SPY240816P00530000 | 2024-06-26 9:59AM EDT | 2024-08-16 | 4.02 | 3.95 | 4.02 | +0.12 | +3.08% | 234 | 36,821 | 11.81% |
| SPY240830P00530000 | 2024-06-26 9:51AM EDT | 2024-08-30 | 4.90 | 4.89 | 4.91 | -0.55 | -10.09% | 14 | 4,269 | 11.63% |
| SPY240920P00530000 | 2024-06-26 9:53AM EDT | 2024-09-20 | 6.37 | 6.42 | 6.44 | -0.73 | -10.28% | 57 | 27,509 | 11.79% |
| SPY240930P00530000 | 2024-06-26 9:41AM EDT | 2024-09-30 | 7.00 | 7.00 | 7.03 | -0.63 | -8.26% | 13 | 10,906 | 11.76% |
| SPY241018P00530000 | 2024-06-26 9:59AM EDT | 2024-10-18 | 8.24 | 8.16 | 8.20 | -0.56 | -6.41% | 10 | 8,180 | 11.87% |
| SPY241031P00530000 | 2024-06-25 3:29PM EDT | 2024-10-31 | 8.59 | 8.87 | 8.92 | 0.00 | - | 943 | 2,903 | 11.86% |
| SPY241115P00530000 | 2024-06-25 3:30PM EDT | 2024-11-15 | 9.95 | 10.21 | 10.25 | -0.84 | -7.78% | 604 | 5,975 | 12.28% |
| SPY241129P00530000 | 2024-06-21 3:09PM EDT | 2024-11-29 | 11.33 | 10.85 | 10.90 | +0.27 | +2.44% | 1 | 682 | 12.21% |
| SPY241220P00530000 | 2024-06-25 3:47PM EDT | 2024-12-20 | 11.97 | 12.09 | 12.14 | -0.65 | -5.15% | 494 | 37,210 | 12.35% |
| SPY241231P00530000 | 2024-06-25 3:33PM EDT | 2024-12-31 | 12.32 | 12.53 | 12.59 | -0.35 | -2.76% | 29 | 2,354 | 12.29% |
| SPY250117P00530000 | 2024-06-26 9:56AM EDT | 2025-01-17 | 13.36 | 13.34 | 13.41 | -0.70 | -4.98% | 105 | 5,173 | 12.30% |
| SPY250131P00530000 | 2024-06-24 3:19PM EDT | 2025-01-31 | 14.15 | 13.99 | 14.13 | 0.00 | - | 10 | 258 | 12.36% |
| SPY250321P00530000 | 2024-06-25 4:08PM EDT | 2025-03-21 | 16.00 | 16.23 | 16.30 | -0.33 | -2.02% | 5 | 4,399 | 12.40% |
| SPY250331P00530000 | 2024-06-24 3:59PM EDT | 2025-03-31 | 17.08 | 15.39 | 17.72 | 0.00 | - | 3 | 423 | 12.96% |
| SPY250620P00530000 | 2024-06-25 3:52PM EDT | 2025-06-20 | 19.65 | 19.79 | 19.95 | -0.35 | -1.75% | 125 | 8,340 | 12.49% |
| SPY250919P00530000 | 2024-06-25 3:55PM EDT | 2025-09-19 | 22.90 | 22.93 | 23.14 | -0.35 | -1.51% | 542 | 2,969 | 12.53% |
| SPY251219P00530000 | 2024-06-25 3:53PM EDT | 2025-12-19 | 25.60 | 25.58 | 25.95 | -1.00 | -3.76% | 5 | 2,186 | 12.53% |
| SPY260116P00530000 | 2024-06-25 3:27PM EDT | 2026-01-16 | 26.41 | 25.94 | 27.17 | -0.33 | -1.23% | 10 | 438 | 12.68% |
| SPY260618P00530000 | 2024-06-18 10:13AM EDT | 2026-06-18 | 29.57 | 29.62 | 30.63 | 0.00 | - | 2 | 32 | 12.43% |
| SPY261218P00530000 | 2024-06-25 3:28PM EDT | 2026-12-18 | 34.28 | 34.26 | 35.28 | -0.70 | -2.00% | 100 | 2,900 | 12.51% |
© 2024 Yahoo. Todos los derechos reservados.