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 09:53AM EDT. Mercado abierto.
Precio de ejercicio:534.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00534000 | 2024-06-25 2:21PM EDT | 2024-06-26 | 10.26 | 9.31 | 9.71 | +1.22 | +13.50% | 27 | 10 | 0.00% |
| SPY240627C00534000 | 2024-06-25 2:21PM EDT | 2024-06-27 | 10.39 | 9.76 | 9.88 | -2.16 | -17.21% | 53 | 23 | 0.00% |
| SPY240628C00534000 | 2024-06-25 2:20PM EDT | 2024-06-28 | 10.80 | 10.30 | 10.45 | 0.00 | - | 37 | 141 | 12.79% |
| SPY240701C00534000 | 2024-06-25 1:23PM EDT | 2024-07-01 | 10.78 | 10.36 | 10.49 | +0.24 | +2.28% | 15 | 15 | 9.57% |
| SPY240705C00534000 | 2024-06-25 2:10PM EDT | 2024-07-05 | 12.29 | 11.62 | 11.72 | +0.96 | +8.47% | 108 | 1,625 | 13.86% |
| SPY240712C00534000 | 2024-06-24 12:58PM EDT | 2024-07-12 | 14.72 | 13.11 | 13.21 | 0.00 | - | 6 | 695 | 14.75% |
| SPY240719C00534000 | 2024-06-25 12:42PM EDT | 2024-07-19 | 14.05 | 14.42 | 14.49 | 0.00 | - | 163 | 7,038 | 15.10% |
| SPY240726C00534000 | 2024-06-25 3:19PM EDT | 2024-07-26 | 16.30 | 15.62 | 15.69 | -0.07 | -0.43% | 61 | 77 | 15.42% |
| SPY240731C00534000 | 2024-06-25 2:38PM EDT | 2024-07-31 | 17.12 | 16.31 | 16.38 | +0.75 | +4.58% | 8 | 948 | 15.42% |
| SPY240802C00534000 | 2024-06-25 12:12PM EDT | 2024-08-02 | 17.34 | 16.89 | 16.96 | 0.00 | - | 1 | 5 | 15.91% |
| SPY240816C00534000 | 2024-06-25 10:33AM EDT | 2024-08-16 | 19.77 | 19.18 | 19.26 | -0.50 | -2.47% | 1 | 31 | 16.60% |
| SPY240830C00534000 | 2024-06-25 9:38AM EDT | 2024-08-30 | 21.51 | 21.32 | 21.39 | -1.98 | -8.43% | 1 | 163 | 17.15% |
| SPY241129C00534000 | 2024-06-25 10:31AM EDT | 2024-11-29 | 33.48 | 32.67 | 33.71 | -0.82 | -2.39% | 2 | 8 | 20.03% |
| SPY250131C00534000 | 2024-06-25 10:40AM EDT | 2025-01-31 | 39.87 | 38.78 | 40.18 | -2.08 | -4.96% | 20 | 18 | 20.84% |
| SPY250331C00534000 | 2024-06-11 10:26AM EDT | 2025-03-31 | 37.30 | 44.30 | 46.00 | 0.00 | - | 3 | 35 | 21.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00534000 | 2024-06-26 9:37AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 305 | 4,281 | 14.84% |
| SPY240627P00534000 | 2024-06-26 9:35AM EDT | 2024-06-27 | 0.06 | 0.04 | 0.05 | -0.11 | -64.71% | 14 | 2,777 | 13.18% |
| SPY240628P00534000 | 2024-06-26 9:36AM EDT | 2024-06-28 | 0.15 | 0.15 | 0.16 | -0.24 | -60.00% | 42 | 5,650 | 13.38% |
| SPY240701P00534000 | 2024-06-26 9:37AM EDT | 2024-07-01 | 0.26 | 0.25 | 0.26 | -0.37 | -55.22% | 17 | 1,247 | 10.57% |
| SPY240702P00534000 | 2024-06-26 9:34AM EDT | 2024-07-02 | 0.43 | 0.37 | 0.38 | -0.09 | -17.31% | 341 | 479 | 10.78% |
| SPY240705P00534000 | 2024-06-26 9:35AM EDT | 2024-07-05 | 0.83 | 0.75 | 0.76 | -0.30 | -26.55% | 21 | 5,266 | 11.10% |
| SPY240712P00534000 | 2024-06-25 4:03PM EDT | 2024-07-12 | 1.67 | 1.80 | 1.82 | 0.00 | - | 111 | 1,625 | 11.87% |
| SPY240719P00534000 | 2024-06-25 3:50PM EDT | 2024-07-19 | 2.26 | 2.43 | 2.47 | 0.00 | - | 1,007 | 7,974 | 11.49% |
| SPY240726P00534000 | 2024-06-25 2:44PM EDT | 2024-07-26 | 2.84 | 3.11 | 3.14 | -0.26 | -8.39% | 237 | 557 | 11.40% |
| SPY240731P00534000 | 2024-06-25 3:59PM EDT | 2024-07-31 | 3.30 | 3.57 | 3.59 | -0.75 | -18.52% | 277 | 1,082 | 11.36% |
| SPY240802P00534000 | 2024-06-25 3:32PM EDT | 2024-08-02 | 3.60 | 3.85 | 3.89 | -0.38 | -9.55% | 20 | 52 | 11.55% |
| SPY240816P00534000 | 2024-06-26 9:32AM EDT | 2024-08-16 | 5.07 | 4.88 | 4.92 | +0.41 | +8.80% | 131 | 450 | 11.30% |
| SPY240830P00534000 | 2024-06-25 12:34PM EDT | 2024-08-30 | 6.18 | 5.92 | 5.96 | +0.03 | +0.49% | 3 | 780 | 11.28% |
| SPY241129P00534000 | 2024-06-24 2:44PM EDT | 2024-11-29 | 12.10 | 12.01 | 12.08 | 0.00 | - | 4 | 396 | 11.87% |
| SPY250131P00534000 | 2024-06-12 3:02PM EDT | 2025-01-31 | 15.00 | 15.13 | 15.33 | 0.00 | - | 55 | 373 | 12.03% |
| SPY250331P00534000 | 2024-06-11 9:34AM EDT | 2025-03-31 | 21.00 | 17.73 | 17.86 | 0.00 | - | 1 | 182 | 12.06% |
© 2024 Yahoo. Todos los derechos reservados.