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 09:57AM EDT. Mercado abierto.
Precio de ejercicio:537.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00537000 | 2024-06-26 9:35AM EDT | 2024-06-26 | 6.67 | 6.79 | 6.90 | +0.47 | +7.58% | 15 | 29 | 0.00% |
| SPY240627C00537000 | 2024-06-26 9:37AM EDT | 2024-06-27 | 7.11 | 6.92 | 7.03 | +0.68 | +10.58% | 7 | 21 | 0.00% |
| SPY240628C00537000 | 2024-06-26 9:31AM EDT | 2024-06-28 | 7.10 | 7.16 | 7.27 | -1.17 | -14.15% | 1 | 1,501 | 9.47% |
| SPY240701C00537000 | 2024-06-26 9:36AM EDT | 2024-07-01 | 7.76 | 7.74 | 7.84 | +0.27 | +3.60% | 4 | 115 | 10.89% |
| SPY240702C00537000 | 2024-06-25 3:49PM EDT | 2024-07-02 | 8.77 | 7.94 | 8.04 | -1.12 | -11.32% | 63 | 111 | 11.08% |
| SPY240703C00537000 | 2024-06-24 3:15PM EDT | 2024-07-03 | 9.15 | 8.34 | 8.42 | 0.00 | - | 7 | 78 | 12.01% |
| SPY240705C00537000 | 2024-06-25 3:42PM EDT | 2024-07-05 | 9.81 | 8.82 | 8.90 | +0.31 | +3.26% | 27 | 1,435 | 12.45% |
| SPY240712C00537000 | 2024-06-25 1:10PM EDT | 2024-07-12 | 10.43 | 10.66 | 10.73 | -1.04 | -9.07% | 15 | 334 | 14.06% |
| SPY240719C00537000 | 2024-06-25 4:09PM EDT | 2024-07-19 | 12.81 | 11.82 | 11.89 | 0.00 | - | 14 | 3,821 | 14.11% |
| SPY240726C00537000 | 2024-06-25 11:24AM EDT | 2024-07-26 | 13.62 | 13.20 | 13.26 | -1.44 | -9.56% | 2 | 79 | 14.72% |
| SPY240731C00537000 | 2024-06-25 3:03PM EDT | 2024-07-31 | 14.61 | 14.03 | 14.09 | +0.82 | +5.95% | 24 | 1,081 | 14.94% |
| SPY240802C00537000 | 2024-06-25 1:20PM EDT | 2024-08-02 | 14.47 | 14.60 | 14.67 | 0.00 | - | 3 | 30 | 15.40% |
| SPY240816C00537000 | 2024-06-25 10:52AM EDT | 2024-08-16 | 16.91 | 16.89 | 16.94 | -0.59 | -3.37% | 1 | 12 | 16.04% |
| SPY240830C00537000 | 2024-06-25 11:09AM EDT | 2024-08-30 | 19.25 | 18.90 | 18.96 | -0.95 | -4.70% | 1 | 192 | 16.48% |
| SPY250331C00537000 | 2024-06-24 3:44PM EDT | 2025-03-31 | 43.53 | 42.13 | 43.69 | 0.00 | - | 2 | 1 | 21.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00537000 | 2024-06-26 9:41AM EDT | 2024-06-26 | 0.02 | 0.02 | 0.03 | -0.20 | -86.96% | 309 | 5,330 | 12.60% |
| SPY240627P00537000 | 2024-06-26 9:42AM EDT | 2024-06-27 | 0.11 | 0.12 | 0.13 | -0.34 | -73.91% | 2,274 | 3,064 | 11.72% |
| SPY240628P00537000 | 2024-06-26 9:41AM EDT | 2024-06-28 | 0.33 | 0.33 | 0.34 | -0.41 | -56.16% | 265 | 9,370 | 12.21% |
| SPY240701P00537000 | 2024-06-26 9:39AM EDT | 2024-07-01 | 0.59 | 0.55 | 0.56 | -0.42 | -41.58% | 36 | 2,576 | 10.10% |
| SPY240702P00537000 | 2024-06-26 9:33AM EDT | 2024-07-02 | 0.83 | 0.72 | 0.73 | -0.40 | -32.52% | 9 | 2,648 | 10.27% |
| SPY240703P00537000 | 2024-06-26 9:36AM EDT | 2024-07-03 | 0.90 | 0.83 | 0.85 | -0.45 | -33.33% | 43 | 3,828 | 10.17% |
| SPY240705P00537000 | 2024-06-26 9:35AM EDT | 2024-07-05 | 1.25 | 1.22 | 1.23 | -0.43 | -25.60% | 16 | 2,886 | 10.57% |
| SPY240712P00537000 | 2024-06-25 4:14PM EDT | 2024-07-12 | 2.13 | 2.33 | 2.34 | 0.00 | - | 1,893 | 2,996 | 11.05% |
| SPY240719P00537000 | 2024-06-26 9:39AM EDT | 2024-07-19 | 3.10 | 3.02 | 3.04 | +0.28 | +9.93% | 98 | 9,277 | 10.75% |
| SPY240726P00537000 | 2024-06-25 3:31PM EDT | 2024-07-26 | 3.45 | 3.74 | 3.76 | -0.92 | -21.05% | 71 | 352 | 10.72% |
| SPY240731P00537000 | 2024-06-26 9:41AM EDT | 2024-07-31 | 4.18 | 4.22 | 4.24 | -0.12 | -2.79% | 4 | 454 | 10.72% |
| SPY240802P00537000 | 2024-06-26 9:33AM EDT | 2024-08-02 | 4.64 | 4.51 | 4.54 | +0.05 | +1.09% | 1 | 94 | 10.90% |
| SPY240816P00537000 | 2024-06-26 9:32AM EDT | 2024-08-16 | 5.81 | 5.57 | 5.60 | +0.47 | +8.80% | 89 | 341 | 10.71% |
| SPY240830P00537000 | 2024-06-24 2:05PM EDT | 2024-08-30 | 6.82 | 6.60 | 6.63 | 0.00 | - | 13 | 1,299 | 10.68% |
| SPY250331P00537000 | 2024-06-18 3:45PM EDT | 2025-03-31 | 17.49 | 18.52 | 18.63 | 0.00 | - | 3 | 9 | 11.69% |
© 2024 Yahoo. Todos los derechos reservados.