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 10:00AM EDT. Mercado abierto.
Precio de ejercicio:536.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00536000 | 2024-06-26 9:42AM EDT | 2024-06-26 | 7.75 | 7.49 | 7.84 | -0.49 | -5.95% | 26 | 13 | 0.00% |
| SPY240627C00536000 | 2024-06-26 9:32AM EDT | 2024-06-27 | 7.73 | 7.79 | 7.90 | -2.20 | -22.16% | 12 | 9 | 0.00% |
| SPY240628C00536000 | 2024-06-25 1:16PM EDT | 2024-06-28 | 8.11 | 8.34 | 8.45 | 0.00 | - | 34 | 189 | 14.55% |
| SPY240701C00536000 | 2024-06-25 3:49PM EDT | 2024-07-01 | 9.44 | 8.54 | 8.65 | +1.17 | +14.15% | 10 | 206 | 11.55% |
| SPY240702C00536000 | 2024-06-25 11:27AM EDT | 2024-07-02 | 9.26 | 8.76 | 8.86 | -0.52 | -5.32% | 4 | 59 | 11.81% |
| SPY240705C00536000 | 2024-06-26 9:38AM EDT | 2024-07-05 | 9.69 | 9.79 | 9.88 | +0.35 | +3.75% | 7 | 2,414 | 13.71% |
| SPY240712C00536000 | 2024-06-25 3:32PM EDT | 2024-07-12 | 12.42 | 11.36 | 11.43 | +1.36 | +12.30% | 24 | 849 | 14.40% |
| SPY240719C00536000 | 2024-06-25 3:14PM EDT | 2024-07-19 | 13.44 | 12.68 | 12.74 | 0.00 | - | 11 | 3,742 | 14.72% |
| SPY240726C00536000 | 2024-06-25 12:13PM EDT | 2024-07-26 | 14.36 | 14.01 | 14.07 | -1.75 | -10.86% | 1 | 520 | 15.22% |
| SPY240731C00536000 | 2024-06-25 1:51PM EDT | 2024-07-31 | 15.53 | 14.71 | 14.77 | +1.00 | +6.88% | 6 | 513 | 15.21% |
| SPY240802C00536000 | 2024-06-25 1:20PM EDT | 2024-08-02 | 15.22 | 15.33 | 15.40 | 0.00 | - | 3 | 17 | 15.75% |
| SPY240816C00536000 | 2024-06-25 1:26PM EDT | 2024-08-16 | 18.01 | 17.61 | 17.67 | -0.64 | -3.43% | 2 | 15 | 16.36% |
| SPY240830C00536000 | 2024-06-24 12:57PM EDT | 2024-08-30 | 20.86 | 19.86 | 19.93 | -0.64 | -2.98% | 3 | 109 | 17.04% |
| SPY241129C00536000 | 2024-06-24 2:05PM EDT | 2024-11-29 | 32.11 | 31.24 | 32.02 | 0.00 | - | 12 | 123 | 19.72% |
| SPY250131C00536000 | 2024-06-25 10:41AM EDT | 2025-01-31 | 38.50 | 37.33 | 38.51 | +3.19 | +9.03% | 182 | 91 | 20.56% |
| SPY250331C00536000 | 2024-06-20 10:09AM EDT | 2025-03-31 | 46.82 | 42.96 | 44.40 | 0.00 | - | 8 | 9 | 21.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00536000 | 2024-06-26 9:41AM EDT | 2024-06-26 | 0.02 | 0.01 | 0.02 | -0.12 | -80.00% | 1,136 | 4,084 | 13.09% |
| SPY240627P00536000 | 2024-06-26 9:44AM EDT | 2024-06-27 | 0.09 | 0.07 | 0.08 | -0.23 | -71.87% | 411 | 1,634 | 11.57% |
| SPY240628P00536000 | 2024-06-26 9:42AM EDT | 2024-06-28 | 0.24 | 0.23 | 0.24 | -0.37 | -60.66% | 173 | 6,687 | 12.06% |
| SPY240701P00536000 | 2024-06-26 9:39AM EDT | 2024-07-01 | 0.46 | 0.42 | 0.43 | -0.37 | -44.58% | 89 | 2,926 | 10.01% |
| SPY240702P00536000 | 2024-06-26 9:34AM EDT | 2024-07-02 | 0.59 | 0.60 | 0.61 | -0.43 | -42.16% | 186 | 1,031 | 10.36% |
| SPY240705P00536000 | 2024-06-26 9:41AM EDT | 2024-07-05 | 1.09 | 1.04 | 1.05 | -0.38 | -25.85% | 32 | 2,821 | 10.57% |
| SPY240712P00536000 | 2024-06-25 3:48PM EDT | 2024-07-12 | 2.00 | 2.13 | 2.14 | 0.00 | - | 396 | 775 | 11.15% |
| SPY240719P00536000 | 2024-06-26 9:41AM EDT | 2024-07-19 | 2.86 | 2.83 | 2.85 | +0.25 | +9.58% | 362 | 5,334 | 10.90% |
| SPY240726P00536000 | 2024-06-26 9:41AM EDT | 2024-07-26 | 3.52 | 3.48 | 3.51 | -0.59 | -14.36% | 4 | 543 | 10.78% |
| SPY240731P00536000 | 2024-06-25 1:23PM EDT | 2024-07-31 | 4.18 | 3.96 | 3.99 | +0.14 | +3.47% | 133 | 1,706 | 10.79% |
| SPY240802P00536000 | 2024-06-25 2:00PM EDT | 2024-08-02 | 4.27 | 4.26 | 4.29 | -0.50 | -10.48% | 30 | 110 | 10.97% |
| SPY240816P00536000 | 2024-06-26 9:32AM EDT | 2024-08-16 | 5.58 | 5.29 | 5.32 | +0.55 | +10.93% | 56 | 309 | 10.75% |
| SPY240830P00536000 | 2024-06-26 9:45AM EDT | 2024-08-30 | 6.38 | 6.35 | 6.38 | -0.53 | -7.70% | 5 | 264 | 10.77% |
| SPY241129P00536000 | 2024-06-20 9:34AM EDT | 2024-11-29 | 11.56 | 12.52 | 12.58 | 0.00 | - | 20 | 1,297 | 11.52% |
| SPY250131P00536000 | 2024-06-12 3:37PM EDT | 2025-01-31 | 16.00 | 15.68 | 15.85 | 0.00 | - | 9 | 119 | 11.72% |
| SPY250331P00536000 | 2024-06-25 9:50AM EDT | 2025-03-31 | 18.53 | 18.21 | 18.33 | +1.30 | +7.54% | 46 | 15 | 11.74% |
© 2024 Yahoo. Todos los derechos reservados.