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 10:12AM EDT. Mercado abierto.
Precio de ejercicio:535.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00535000 | 2024-06-26 9:46AM EDT | 2024-06-26 | 8.89 | 8.89 | 9.24 | -0.82 | -8.44% | 13 | 47 | 0.00% |
| SPY240627C00535000 | 2024-06-26 9:42AM EDT | 2024-06-27 | 8.82 | 9.20 | 9.32 | -2.30 | -20.68% | 15 | 67 | 11.43% |
| SPY240628C00535000 | 2024-06-26 9:49AM EDT | 2024-06-28 | 9.50 | 9.67 | 9.78 | -0.70 | -6.86% | 6 | 1,476 | 16.43% |
| SPY240701C00535000 | 2024-06-25 2:52PM EDT | 2024-07-01 | 10.25 | 9.80 | 9.90 | +1.10 | +12.02% | 21 | 49 | 12.43% |
| SPY240702C00535000 | 2024-06-20 3:50PM EDT | 2024-07-02 | 10.25 | 10.03 | 10.12 | -2.37 | -18.78% | 5 | 159 | 12.76% |
| SPY240705C00535000 | 2024-06-26 9:35AM EDT | 2024-07-05 | 10.59 | 10.89 | 10.97 | +0.17 | +1.63% | 3 | 2,447 | 14.08% |
| SPY240712C00535000 | 2024-06-26 9:30AM EDT | 2024-07-12 | 12.32 | 12.63 | 12.69 | +0.13 | +1.07% | 1 | 914 | 15.28% |
| SPY240719C00535000 | 2024-06-25 4:00PM EDT | 2024-07-19 | 14.51 | 13.78 | 13.86 | 0.00 | - | 69 | 10,374 | 15.24% |
| SPY240726C00535000 | 2024-06-26 9:34AM EDT | 2024-07-26 | 14.76 | 14.99 | 15.05 | +0.33 | +2.29% | 1 | 97 | 15.47% |
| SPY240731C00535000 | 2024-06-26 9:53AM EDT | 2024-07-31 | 15.90 | 15.76 | 15.82 | -0.50 | -3.05% | 1 | 930 | 15.57% |
| SPY240802C00535000 | 2024-06-25 2:35PM EDT | 2024-08-02 | 16.83 | 16.34 | 16.40 | 0.00 | - | 5 | 83 | 16.04% |
| SPY240816C00535000 | 2024-06-25 4:08PM EDT | 2024-08-16 | 19.25 | 18.57 | 18.63 | +0.63 | +3.38% | 73 | 8,579 | 16.59% |
| SPY240830C00535000 | 2024-06-25 4:10PM EDT | 2024-08-30 | 21.39 | 20.83 | 20.89 | +0.08 | +0.38% | 2 | 720 | 17.27% |
| SPY240920C00535000 | 2024-06-25 4:05PM EDT | 2024-09-20 | 24.02 | 23.27 | 23.81 | 0.00 | - | 29 | 9,061 | 17.89% |
| SPY240930C00535000 | 2024-06-25 11:52AM EDT | 2024-09-30 | 24.40 | 24.00 | 24.53 | -0.20 | -0.81% | 5 | 1,336 | 17.60% |
| SPY241018C00535000 | 2024-06-24 3:56PM EDT | 2024-10-18 | 26.55 | 26.30 | 26.79 | +0.22 | +0.84% | 1 | 1,574 | 18.07% |
| SPY241031C00535000 | 2024-06-25 10:43AM EDT | 2024-10-31 | 28.29 | 27.82 | 28.48 | 0.00 | - | 1 | 3,521 | 18.47% |
| SPY241115C00535000 | 2024-06-26 9:54AM EDT | 2024-11-15 | 30.99 | 30.60 | 31.22 | -1.44 | -4.44% | 96 | 433 | 19.53% |
| SPY241129C00535000 | 2024-06-26 9:39AM EDT | 2024-11-29 | 32.29 | 32.36 | 33.02 | -1.00 | -3.00% | 2 | 209 | 19.93% |
| SPY241220C00535000 | 2024-06-25 3:24PM EDT | 2024-12-20 | 34.71 | 34.58 | 35.38 | -0.86 | -2.42% | 2 | 9,388 | 20.30% |
| SPY241231C00535000 | 2024-06-25 12:02PM EDT | 2024-12-31 | 35.79 | 35.23 | 35.92 | -0.16 | -0.45% | 11 | 232 | 20.06% |
| SPY250117C00535000 | 2024-06-25 4:03PM EDT | 2025-01-17 | 37.73 | 36.78 | 37.95 | -1.67 | -4.24% | 22 | 1,899 | 20.48% |
| SPY250131C00535000 | 2024-06-25 12:06PM EDT | 2025-01-31 | 39.13 | 38.41 | 39.61 | -1.57 | -3.86% | 4 | 8 | 20.82% |
| SPY250321C00535000 | 2024-06-24 3:30PM EDT | 2025-03-21 | 44.50 | 43.51 | 44.93 | 0.00 | - | 2 | 4,264 | 21.73% |
| SPY250331C00535000 | 2024-06-12 9:38AM EDT | 2025-03-31 | 41.68 | 44.06 | 45.47 | 0.00 | - | 2 | 20 | 21.62% |
| SPY250620C00535000 | 2024-06-25 12:11PM EDT | 2025-06-20 | 52.78 | 51.96 | 53.58 | -1.57 | -2.89% | 1 | 1,639 | 22.86% |
| SPY250919C00535000 | 2024-06-25 1:19PM EDT | 2025-09-19 | 59.89 | 58.94 | 61.34 | -1.93 | -3.12% | 2 | 542 | 23.70% |
| SPY251219C00535000 | 2024-06-21 1:53PM EDT | 2025-12-19 | 66.97 | 65.03 | 68.51 | 0.00 | - | 2 | 899 | 24.38% |
| SPY260116C00535000 | 2024-06-25 9:30AM EDT | 2026-01-16 | 68.00 | 66.71 | 70.18 | 0.00 | - | 5 | 2,550 | 24.40% |
| SPY260618C00535000 | 2024-06-24 3:37PM EDT | 2026-06-18 | 79.46 | 76.42 | 80.27 | 0.00 | - | 9 | 28 | 25.04% |
| SPY261218C00535000 | 2024-06-25 11:24AM EDT | 2026-12-18 | 89.60 | 88.60 | 91.50 | -0.27 | -0.30% | 9 | 2,490 | 25.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00535000 | 2024-06-26 9:56AM EDT | 2024-06-26 | 0.01 | 0.01 | 0.02 | -0.09 | -81.82% | 1,410 | 3,586 | 14.84% |
| SPY240627P00535000 | 2024-06-26 9:51AM EDT | 2024-06-27 | 0.05 | 0.06 | 0.07 | -0.19 | -79.17% | 500 | 5,478 | 12.79% |
| SPY240628P00535000 | 2024-06-26 9:56AM EDT | 2024-06-28 | 0.16 | 0.14 | 0.15 | -0.33 | -68.75% | 2,525 | 46,213 | 12.13% |
| SPY240701P00535000 | 2024-06-26 9:44AM EDT | 2024-07-01 | 0.33 | 0.26 | 0.27 | -0.35 | -51.47% | 632 | 3,192 | 9.84% |
| SPY240702P00535000 | 2024-06-26 9:52AM EDT | 2024-07-02 | 0.40 | 0.42 | 0.43 | -0.45 | -52.94% | 710 | 811 | 10.33% |
| SPY240705P00535000 | 2024-06-26 9:54AM EDT | 2024-07-05 | 0.82 | 0.82 | 0.83 | -0.47 | -36.43% | 277 | 6,562 | 10.66% |
| SPY240712P00535000 | 2024-06-26 9:51AM EDT | 2024-07-12 | 1.81 | 1.84 | 1.86 | -0.03 | -1.63% | 113 | 4,360 | 11.29% |
| SPY240719P00535000 | 2024-06-26 9:54AM EDT | 2024-07-19 | 2.49 | 2.49 | 2.50 | +0.06 | +2.47% | 171 | 15,463 | 10.94% |
| SPY240726P00535000 | 2024-06-26 9:53AM EDT | 2024-07-26 | 3.09 | 3.17 | 3.18 | -0.68 | -18.04% | 22 | 1,285 | 10.91% |
| SPY240731P00535000 | 2024-06-26 9:30AM EDT | 2024-07-31 | 3.78 | 3.58 | 3.60 | -0.48 | -11.27% | 21 | 19,550 | 10.84% |
| SPY240802P00535000 | 2024-06-26 9:49AM EDT | 2024-08-02 | 3.96 | 3.92 | 3.94 | -0.52 | -11.61% | 13 | 965 | 11.10% |
| SPY240816P00535000 | 2024-06-26 9:53AM EDT | 2024-08-16 | 4.95 | 4.97 | 4.99 | +0.12 | +2.48% | 1,076 | 22,016 | 10.92% |
| SPY240830P00535000 | 2024-06-25 3:59PM EDT | 2024-08-30 | 5.77 | 5.94 | 5.97 | -0.93 | -13.88% | 189 | 1,052 | 10.85% |
| SPY240920P00535000 | 2024-06-26 9:31AM EDT | 2024-09-20 | 7.90 | 7.54 | 7.56 | -0.30 | -3.66% | 1 | 9,500 | 11.06% |
| SPY240930P00535000 | 2024-06-26 9:37AM EDT | 2024-09-30 | 8.22 | 8.10 | 8.13 | -0.56 | -6.38% | 14 | 4,448 | 11.01% |
| SPY241018P00535000 | 2024-06-26 9:50AM EDT | 2024-10-18 | 9.33 | 9.33 | 9.37 | -0.77 | -7.62% | 9 | 2,557 | 11.19% |
| SPY241031P00535000 | 2024-06-26 9:42AM EDT | 2024-10-31 | 10.21 | 10.00 | 10.06 | +0.25 | +2.51% | 5 | 1,284 | 11.16% |
| SPY241115P00535000 | 2024-06-25 3:54PM EDT | 2024-11-15 | 11.33 | 11.45 | 11.50 | -0.77 | -6.36% | 88 | 1,748 | 11.67% |
| SPY241129P00535000 | 2024-06-24 2:49PM EDT | 2024-11-29 | 12.51 | 12.07 | 12.13 | +0.29 | +2.37% | 1 | 555 | 11.59% |
| SPY241220P00535000 | 2024-06-26 9:53AM EDT | 2024-12-20 | 13.30 | 13.36 | 13.40 | -0.27 | -1.99% | 117 | 11,902 | 11.75% |
| SPY241231P00535000 | 2024-06-25 11:30AM EDT | 2024-12-31 | 13.98 | 13.80 | 13.88 | -0.22 | -1.55% | 14 | 1,464 | 11.72% |
| SPY250117P00535000 | 2024-06-25 3:46PM EDT | 2025-01-17 | 14.95 | 14.66 | 14.72 | -0.08 | -0.53% | 3 | 3,846 | 11.76% |
| SPY250131P00535000 | 2024-06-24 12:35PM EDT | 2025-01-31 | 15.41 | 15.24 | 15.37 | +0.53 | +3.56% | 5 | 410 | 11.78% |
| SPY250321P00535000 | 2024-06-26 9:30AM EDT | 2025-03-21 | 17.81 | 17.43 | 17.50 | -0.35 | -1.93% | 7 | 2,989 | 11.83% |
| SPY250331P00535000 | 2024-06-25 11:23AM EDT | 2025-03-31 | 18.00 | 17.84 | 17.94 | +0.36 | +2.04% | 1 | 133 | 11.85% |
| SPY250620P00535000 | 2024-06-26 9:30AM EDT | 2025-06-20 | 21.47 | 21.16 | 21.26 | +0.20 | +0.94% | 1 | 1,853 | 12.01% |
| SPY250919P00535000 | 2024-06-25 3:26PM EDT | 2025-09-19 | 24.30 | 24.30 | 24.50 | -0.92 | -3.65% | 8 | 1,389 | 12.10% |
| SPY251219P00535000 | 2024-06-21 11:01AM EDT | 2025-12-19 | 27.24 | 27.03 | 27.44 | 0.00 | - | 7 | 204 | 12.17% |
| SPY260116P00535000 | 2024-06-25 3:37PM EDT | 2026-01-16 | 27.68 | 27.33 | 28.70 | -0.84 | -2.95% | 2 | 931 | 12.34% |
| SPY260618P00535000 | 2024-06-13 10:44AM EDT | 2026-06-18 | 32.79 | 30.99 | 32.16 | 0.00 | - | 10 | 37 | 12.12% |
| SPY261218P00535000 | 2024-06-25 9:59AM EDT | 2026-12-18 | 36.39 | 35.02 | 36.82 | +0.60 | +1.68% | 1 | 106 | 12.21% |
© 2024 Yahoo. Todos los derechos reservados.