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:531.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00531000 | 2024-06-24 3:39PM EDT | 2024-06-26 | 13.17 | 12.44 | 12.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240628C00531000 | 2024-06-25 1:33PM EDT | 2024-06-28 | 13.09 | 13.09 | 13.20 | 0.00 | - | 1 | 438 | 6.25% |
| SPY240701C00531000 | 2024-06-21 4:05PM EDT | 2024-07-01 | 14.48 | 13.37 | 13.48 | 0.00 | - | 50 | 50 | 13.00% |
| SPY240705C00531000 | 2024-06-24 4:01PM EDT | 2024-07-05 | 13.47 | 14.10 | 14.22 | 0.00 | - | 6 | 674 | 14.45% |
| SPY240712C00531000 | 2024-06-24 4:07PM EDT | 2024-07-12 | 15.19 | 15.56 | 15.68 | 0.00 | - | 9 | 1,037 | 15.65% |
| SPY240719C00531000 | 2024-06-25 3:38PM EDT | 2024-07-19 | 17.89 | 16.76 | 16.85 | 0.00 | - | 5 | 4,664 | 15.82% |
| SPY240726C00531000 | 2024-06-25 3:41PM EDT | 2024-07-26 | 18.92 | 18.02 | 18.10 | -0.15 | -0.79% | 3 | 18 | 16.26% |
| SPY240731C00531000 | 2024-06-25 4:01PM EDT | 2024-07-31 | 19.51 | 18.68 | 18.77 | +1.37 | +7.55% | 30 | 5,828 | 16.21% |
| SPY240802C00531000 | 2024-06-25 3:49PM EDT | 2024-08-02 | 20.06 | 19.24 | 19.31 | 0.00 | - | 2 | 12 | 16.65% |
| SPY240830C00531000 | 2024-06-25 10:22AM EDT | 2024-08-30 | 24.16 | 23.67 | 23.75 | -1.38 | -5.40% | 3 | 3,307 | 17.88% |
| SPY241031C00531000 | 2024-06-20 12:01PM EDT | 2024-10-31 | 34.00 | 30.44 | 31.24 | 0.00 | - | 5 | 233 | 18.95% |
| SPY241129C00531000 | 2024-06-25 10:56AM EDT | 2024-11-29 | 35.43 | 34.86 | 35.74 | -1.01 | -2.77% | 2 | 63 | 20.38% |
| SPY250131C00531000 | 2024-06-26 9:33AM EDT | 2025-01-31 | 41.48 | 40.89 | 42.16 | -0.78 | -1.85% | 2 | 67 | 21.13% |
| SPY250331C00531000 | 2024-06-18 11:42AM EDT | 2025-03-31 | 49.72 | 46.47 | 48.11 | 0.00 | - | 3 | 7 | 21.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00531000 | 2024-06-26 9:30AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 981 | 18.75% |
| SPY240627P00531000 | 2024-06-26 9:45AM EDT | 2024-06-27 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 51 | 1,249 | 15.14% |
| SPY240628P00531000 | 2024-06-26 9:46AM EDT | 2024-06-28 | 0.07 | 0.07 | 0.08 | -0.13 | -65.00% | 79 | 10,956 | 14.36% |
| SPY240701P00531000 | 2024-06-26 9:37AM EDT | 2024-07-01 | 0.14 | 0.13 | 0.14 | -0.18 | -56.25% | 24 | 847 | 11.23% |
| SPY240705P00531000 | 2024-06-26 9:40AM EDT | 2024-07-05 | 0.51 | 0.48 | 0.49 | -0.24 | -32.00% | 4 | 6,127 | 11.60% |
| SPY240712P00531000 | 2024-06-26 9:34AM EDT | 2024-07-12 | 1.42 | 1.33 | 1.34 | +0.15 | +11.81% | 1 | 1,935 | 12.21% |
| SPY240719P00531000 | 2024-06-26 9:43AM EDT | 2024-07-19 | 1.91 | 1.92 | 1.93 | +0.05 | +2.65% | 376 | 5,902 | 11.84% |
| SPY240726P00531000 | 2024-06-25 3:43PM EDT | 2024-07-26 | 2.39 | 2.52 | 2.54 | -0.53 | -18.15% | 54 | 238 | 11.72% |
| SPY240731P00531000 | 2024-06-26 9:43AM EDT | 2024-07-31 | 2.97 | 2.95 | 2.97 | -0.45 | -13.16% | 39 | 1,489 | 11.69% |
| SPY240802P00531000 | 2024-06-24 3:17PM EDT | 2024-08-02 | 3.36 | 3.22 | 3.24 | +0.06 | +1.82% | 3,001 | 3,421 | 11.86% |
| SPY240816P00531000 | 2024-06-26 9:30AM EDT | 2024-08-16 | 4.34 | 4.22 | 4.24 | +0.28 | +6.90% | 1 | 305 | 11.62% |
| SPY240830P00531000 | 2024-06-25 3:54PM EDT | 2024-08-30 | 5.03 | 5.18 | 5.21 | -0.72 | -12.52% | 30 | 4,212 | 11.54% |
| SPY241031P00531000 | 2024-06-25 2:00PM EDT | 2024-10-31 | 9.18 | 9.18 | 9.23 | 0.00 | - | 52 | 168 | 11.75% |
| SPY241129P00531000 | 2024-06-21 11:43AM EDT | 2024-11-29 | 11.40 | 11.20 | 11.25 | 0.00 | - | 2 | 115 | 12.13% |
| SPY250131P00531000 | 2024-05-30 10:47AM EDT | 2025-01-31 | 21.65 | 14.28 | 14.44 | 0.00 | - | 40 | 90 | 12.24% |
| SPY250331P00531000 | 2024-06-24 3:59PM EDT | 2025-03-31 | 17.31 | 16.92 | 17.02 | 0.00 | - | 3 | 56 | 12.29% |
© 2024 Yahoo. Todos los derechos reservados.