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 10:17AM EDT. Mercado abierto.
Precio de ejercicio:533.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00533000 | 2024-06-26 9:41AM EDT | 2024-06-26 | 10.67 | 10.71 | 11.07 | +0.79 | +8.00% | 1 | 11 | 0.00% |
| SPY240627C00533000 | 2024-06-20 3:53PM EDT | 2024-06-27 | 11.63 | 11.11 | 11.25 | -2.98 | -20.40% | 15 | 15 | 0.00% |
| SPY240628C00533000 | 2024-06-26 9:51AM EDT | 2024-06-28 | 11.62 | 11.63 | 11.75 | +1.13 | +10.77% | 6 | 453 | 16.21% |
| SPY240701C00533000 | 2024-06-21 2:04PM EDT | 2024-07-01 | 11.92 | 11.58 | 11.70 | -0.24 | -1.97% | 1 | 6 | 10.91% |
| SPY240702C00533000 | 2024-06-20 3:59PM EDT | 2024-07-02 | 14.09 | 12.00 | 12.10 | 0.00 | - | - | 100 | 13.32% |
| SPY240705C00533000 | 2024-06-25 1:02PM EDT | 2024-07-05 | 11.75 | 12.60 | 12.71 | -0.29 | -2.41% | 5 | 762 | 14.05% |
| SPY240712C00533000 | 2024-06-24 4:07PM EDT | 2024-07-12 | 13.51 | 14.09 | 14.17 | 0.00 | - | 2 | 400 | 15.02% |
| SPY240719C00533000 | 2024-06-26 9:58AM EDT | 2024-07-19 | 15.48 | 15.30 | 15.36 | -0.66 | -4.09% | 2 | 4,478 | 15.23% |
| SPY240726C00533000 | 2024-06-20 3:48PM EDT | 2024-07-26 | 18.77 | 16.71 | 16.78 | 0.00 | - | 1 | 68 | 15.97% |
| SPY240731C00533000 | 2024-06-26 9:54AM EDT | 2024-07-31 | 17.40 | 17.27 | 17.34 | -1.88 | -9.75% | 16 | 1,251 | 15.73% |
| SPY240802C00533000 | 2024-06-26 9:34AM EDT | 2024-08-02 | 17.69 | 17.88 | 17.94 | -2.54 | -12.56% | 8 | 23 | 16.26% |
| SPY240830C00533000 | 2024-06-21 3:59PM EDT | 2024-08-30 | 23.28 | 22.31 | 22.37 | 0.00 | - | 2 | 1,034 | 17.47% |
| SPY241031C00533000 | 2024-06-21 11:39AM EDT | 2024-10-31 | 30.75 | 28.76 | 30.43 | 0.00 | - | 7 | 324 | 19.06% |
| SPY241129C00533000 | 2024-06-24 2:05PM EDT | 2024-11-29 | 34.33 | 33.62 | 34.40 | 0.00 | - | 11 | 3,168 | 20.07% |
| SPY250131C00533000 | 2024-06-26 9:48AM EDT | 2025-01-31 | 40.28 | 39.64 | 41.04 | +2.52 | +6.67% | 4 | 29 | 20.99% |
| SPY250331C00533000 | 2024-06-10 11:52AM EDT | 2025-03-31 | 38.79 | 45.14 | 46.82 | 0.00 | - | 1 | 1 | 21.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00533000 | 2024-06-26 9:42AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 425 | 2,096 | 16.41% |
| SPY240627P00533000 | 2024-06-26 9:59AM EDT | 2024-06-27 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 141 | 724 | 13.97% |
| SPY240628P00533000 | 2024-06-26 9:51AM EDT | 2024-06-28 | 0.09 | 0.09 | 0.10 | -0.22 | -70.97% | 288 | 14,683 | 13.28% |
| SPY240701P00533000 | 2024-06-26 9:44AM EDT | 2024-07-01 | 0.20 | 0.16 | 0.17 | -0.26 | -56.52% | 35 | 728 | 10.45% |
| SPY240702P00533000 | 2024-06-26 9:56AM EDT | 2024-07-02 | 0.26 | 0.26 | 0.27 | -0.36 | -58.06% | 159 | 1,045 | 10.72% |
| SPY240705P00533000 | 2024-06-26 9:49AM EDT | 2024-07-05 | 0.64 | 0.59 | 0.60 | -0.36 | -36.00% | 104 | 2,876 | 11.10% |
| SPY240712P00533000 | 2024-06-26 9:54AM EDT | 2024-07-12 | 1.53 | 1.53 | 1.54 | +0.03 | +2.00% | 19 | 2,058 | 11.79% |
| SPY240719P00533000 | 2024-06-26 9:38AM EDT | 2024-07-19 | 2.30 | 2.12 | 2.13 | +0.23 | +11.11% | 115 | 7,126 | 11.38% |
| SPY240726P00533000 | 2024-06-26 9:41AM EDT | 2024-07-26 | 2.91 | 2.82 | 2.84 | -0.40 | -12.08% | 2 | 544 | 11.44% |
| SPY240731P00533000 | 2024-06-26 9:35AM EDT | 2024-07-31 | 3.40 | 3.24 | 3.26 | -0.22 | -6.08% | 32 | 1,311 | 11.37% |
| SPY240802P00533000 | 2024-06-26 9:50AM EDT | 2024-08-02 | 3.49 | 3.52 | 3.54 | -0.23 | -6.18% | 2 | 283 | 11.55% |
| SPY240816P00533000 | 2024-06-26 10:00AM EDT | 2024-08-16 | 4.57 | 4.58 | 4.60 | +0.15 | +3.39% | 18 | 594 | 11.38% |
| SPY240830P00533000 | 2024-06-26 9:49AM EDT | 2024-08-30 | 5.55 | 5.55 | 5.58 | -0.13 | -2.29% | 4 | 6,339 | 11.30% |
| SPY241031P00533000 | 2024-06-24 10:04AM EDT | 2024-10-31 | 9.35 | 9.53 | 9.59 | 0.00 | - | 1 | 816 | 11.50% |
| SPY241129P00533000 | 2024-06-18 11:50AM EDT | 2024-11-29 | 11.17 | 11.50 | 11.66 | 0.00 | - | 1 | 505 | 11.92% |
| SPY250131P00533000 | 2024-06-11 3:29PM EDT | 2025-01-31 | 17.35 | 13.06 | 15.66 | 0.00 | - | 5 | 1,221 | 12.54% |
| SPY250331P00533000 | 2024-06-25 12:14PM EDT | 2025-03-31 | 17.53 | 17.29 | 17.34 | -2.69 | -13.30% | 2 | 27 | 12.05% |
© 2024 Yahoo. Todos los derechos reservados.