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:532.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00532000 | 2024-06-26 9:36AM EDT | 2024-06-26 | 11.72 | 12.02 | 12.38 | -2.56 | -17.93% | 3 | 3 | 0.00% |
| SPY240627C00532000 | 2024-06-25 1:46PM EDT | 2024-06-27 | 11.95 | 11.78 | 12.13 | -3.00 | -20.07% | 14 | 3 | 0.00% |
| SPY240628C00532000 | 2024-06-26 9:51AM EDT | 2024-06-28 | 12.59 | 12.40 | 12.53 | -0.63 | -4.77% | 7 | 287 | 10.16% |
| SPY240701C00532000 | 2024-06-24 4:13PM EDT | 2024-07-01 | 11.79 | 12.42 | 12.55 | 0.00 | - | 5 | 6 | 8.30% |
| SPY240705C00532000 | 2024-06-25 3:43PM EDT | 2024-07-05 | 14.10 | 13.54 | 13.67 | -0.91 | -6.06% | 2 | 1,461 | 14.54% |
| SPY240712C00532000 | 2024-06-26 9:54AM EDT | 2024-07-12 | 15.12 | 15.02 | 15.10 | +0.74 | +5.15% | 8 | 386 | 15.46% |
| SPY240719C00532000 | 2024-06-26 9:30AM EDT | 2024-07-19 | 16.05 | 16.16 | 16.24 | +0.59 | +3.82% | 1 | 4,872 | 15.55% |
| SPY240726C00532000 | 2024-06-25 3:43PM EDT | 2024-07-26 | 18.00 | 17.29 | 17.36 | -0.59 | -3.17% | 3 | 50 | 15.75% |
| SPY240731C00532000 | 2024-06-26 9:31AM EDT | 2024-07-31 | 17.68 | 17.95 | 18.02 | -0.97 | -5.20% | 1 | 6,965 | 15.72% |
| SPY240802C00532000 | 2024-06-25 2:35PM EDT | 2024-08-02 | 19.21 | 18.72 | 18.80 | 0.00 | - | 1 | 7 | 16.55% |
| SPY240816C00532000 | 2024-06-25 12:03PM EDT | 2024-08-16 | 21.33 | 20.83 | 20.93 | -0.67 | -3.05% | 11 | 11 | 16.99% |
| SPY240830C00532000 | 2024-06-24 9:43AM EDT | 2024-08-30 | 23.73 | 23.15 | 23.23 | 0.00 | - | 7 | 574 | 17.75% |
| SPY241031C00532000 | 2024-06-24 11:21AM EDT | 2024-10-31 | 30.89 | 30.09 | 30.85 | 0.00 | - | 2 | 323 | 18.93% |
| SPY241129C00532000 | 2024-06-25 10:57AM EDT | 2024-11-29 | 34.79 | 34.46 | 35.34 | -1.44 | -3.97% | 2 | 29 | 20.35% |
| SPY250331C00532000 | 2024-06-21 1:16PM EDT | 2025-03-31 | 47.66 | 46.21 | 47.64 | 0.00 | - | 7 | 13 | 21.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00532000 | 2024-06-26 9:42AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8 | 1,368 | 17.58% |
| SPY240627P00532000 | 2024-06-26 9:57AM EDT | 2024-06-27 | 0.04 | 0.03 | 0.04 | -0.06 | -66.67% | 134 | 1,271 | 15.04% |
| SPY240628P00532000 | 2024-06-26 9:59AM EDT | 2024-06-28 | 0.07 | 0.07 | 0.08 | -0.18 | -72.00% | 123 | 6,256 | 13.72% |
| SPY240701P00532000 | 2024-06-26 9:56AM EDT | 2024-07-01 | 0.13 | 0.13 | 0.14 | -0.25 | -65.79% | 97 | 1,813 | 10.74% |
| SPY240705P00532000 | 2024-06-26 9:37AM EDT | 2024-07-05 | 0.57 | 0.52 | 0.54 | -0.29 | -33.72% | 14 | 5,054 | 11.45% |
| SPY240712P00532000 | 2024-06-26 9:47AM EDT | 2024-07-12 | 1.43 | 1.41 | 1.42 | +0.05 | +3.62% | 4 | 1,159 | 12.05% |
| SPY240719P00532000 | 2024-06-26 9:51AM EDT | 2024-07-19 | 1.97 | 1.99 | 2.00 | +0.03 | +1.55% | 68 | 10,019 | 11.63% |
| SPY240726P00532000 | 2024-06-26 9:52AM EDT | 2024-07-26 | 2.55 | 2.65 | 2.67 | -0.55 | -17.74% | 6 | 451 | 11.64% |
| SPY240731P00532000 | 2024-06-25 4:00PM EDT | 2024-07-31 | 2.97 | 3.05 | 3.07 | -0.65 | -17.96% | 608 | 2,088 | 11.54% |
| SPY240802P00532000 | 2024-06-25 3:44PM EDT | 2024-08-02 | 3.25 | 3.32 | 3.34 | -0.23 | -6.61% | 75 | 269 | 11.71% |
| SPY240816P00532000 | 2024-06-26 9:46AM EDT | 2024-08-16 | 4.40 | 4.38 | 4.41 | +0.16 | +3.77% | 120 | 172 | 11.56% |
| SPY240830P00532000 | 2024-06-25 12:45PM EDT | 2024-08-30 | 5.72 | 5.36 | 5.39 | -0.14 | -2.39% | 151 | 1,694 | 11.48% |
| SPY241031P00532000 | 2024-06-25 2:47PM EDT | 2024-10-31 | 9.18 | 9.34 | 9.38 | 0.00 | - | 12 | 1,181 | 11.65% |
| SPY241129P00532000 | 2024-06-24 9:54AM EDT | 2024-11-29 | 11.53 | 11.40 | 11.45 | +0.22 | +1.95% | 1 | 2,065 | 12.07% |
| SPY250131P00532000 | 2024-06-11 9:57AM EDT | 2025-01-31 | 18.55 | 14.38 | 14.53 | 0.00 | - | 2 | 16 | 12.11% |
| SPY250331P00532000 | 2024-06-12 9:41AM EDT | 2025-03-31 | 17.38 | 17.03 | 17.13 | 0.00 | - | 1 | 176 | 12.19% |
© 2024 Yahoo. Todos los derechos reservados.