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 10:02AM EDT. Mercado abierto.
Precio de ejercicio:538.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00538000 | 2024-06-26 9:45AM EDT | 2024-06-26 | 5.86 | 5.76 | 6.01 | -0.26 | -4.25% | 24 | 162 | 0.00% |
| SPY240627C00538000 | 2024-06-26 9:44AM EDT | 2024-06-27 | 5.94 | 5.91 | 6.01 | +0.30 | +5.32% | 57 | 14 | 0.00% |
| SPY240628C00538000 | 2024-06-26 9:38AM EDT | 2024-06-28 | 6.40 | 6.52 | 6.60 | -0.94 | -12.81% | 145 | 3,489 | 11.02% |
| SPY240701C00538000 | 2024-06-25 2:55PM EDT | 2024-07-01 | 7.57 | 6.82 | 6.89 | +0.99 | +15.05% | 27 | 37 | 9.60% |
| SPY240702C00538000 | 2024-06-25 2:34PM EDT | 2024-07-02 | 8.09 | 7.13 | 7.20 | -0.43 | -5.05% | 80 | 34 | 10.40% |
| SPY240703C00538000 | 2024-06-25 9:58AM EDT | 2024-07-03 | 7.49 | 7.62 | 7.69 | -1.88 | -20.06% | 1 | 18 | 11.73% |
| SPY240705C00538000 | 2024-06-26 9:35AM EDT | 2024-07-05 | 8.12 | 8.07 | 8.14 | +0.09 | +1.12% | 7 | 1,729 | 12.02% |
| SPY240712C00538000 | 2024-06-25 1:26PM EDT | 2024-07-12 | 9.92 | 9.83 | 9.89 | -0.88 | -8.15% | 125 | 529 | 13.44% |
| SPY240719C00538000 | 2024-06-25 4:09PM EDT | 2024-07-19 | 12.03 | 11.30 | 11.36 | 0.00 | - | 190 | 4,296 | 14.14% |
| SPY240726C00538000 | 2024-06-25 2:23PM EDT | 2024-07-26 | 13.02 | 12.44 | 12.49 | -1.62 | -11.07% | 12 | 124 | 14.32% |
| SPY240731C00538000 | 2024-06-25 3:42PM EDT | 2024-07-31 | 14.00 | 13.19 | 13.23 | +1.16 | +9.03% | 44 | 358 | 14.42% |
| SPY240802C00538000 | 2024-06-25 3:39PM EDT | 2024-08-02 | 14.69 | 13.86 | 13.91 | 0.00 | - | 2 | 9 | 15.04% |
| SPY240816C00538000 | 2024-06-25 3:30PM EDT | 2024-08-16 | 17.02 | 16.04 | 16.08 | +0.25 | +1.49% | 8 | 30 | 15.58% |
| SPY240830C00538000 | 2024-06-21 11:35AM EDT | 2024-08-30 | 19.58 | 18.35 | 18.40 | 0.00 | - | 1 | 2,795 | 16.40% |
| SPY250331C00538000 | 2024-06-10 11:52AM EDT | 2025-03-31 | 35.49 | 41.62 | 42.98 | 0.00 | - | 1 | 3 | 21.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00538000 | 2024-06-26 9:44AM EDT | 2024-06-26 | 0.04 | 0.04 | 0.05 | -0.27 | -87.10% | 5,264 | 8,489 | 12.31% |
| SPY240627P00538000 | 2024-06-26 9:44AM EDT | 2024-06-27 | 0.17 | 0.17 | 0.18 | -0.42 | -70.00% | 659 | 1,579 | 11.43% |
| SPY240628P00538000 | 2024-06-26 9:46AM EDT | 2024-06-28 | 0.41 | 0.41 | 0.42 | -0.53 | -56.38% | 519 | 10,082 | 11.89% |
| SPY240701P00538000 | 2024-06-26 9:42AM EDT | 2024-07-01 | 0.70 | 0.69 | 0.70 | -0.56 | -44.44% | 56 | 2,303 | 10.05% |
| SPY240702P00538000 | 2024-06-26 9:46AM EDT | 2024-07-02 | 0.86 | 0.84 | 0.85 | -0.53 | -38.13% | 591 | 669 | 10.03% |
| SPY240703P00538000 | 2024-06-26 9:47AM EDT | 2024-07-03 | 0.98 | 0.99 | 1.01 | -0.59 | -37.11% | 54 | 1,384 | 10.07% |
| SPY240705P00538000 | 2024-06-26 9:45AM EDT | 2024-07-05 | 1.41 | 1.41 | 1.43 | -0.54 | -27.69% | 189 | 4,380 | 10.54% |
| SPY240712P00538000 | 2024-06-26 9:42AM EDT | 2024-07-12 | 2.60 | 2.57 | 2.59 | +0.18 | +7.44% | 25 | 859 | 11.01% |
| SPY240719P00538000 | 2024-06-26 9:39AM EDT | 2024-07-19 | 3.35 | 3.28 | 3.30 | +0.30 | +9.84% | 71 | 7,516 | 10.69% |
| SPY240726P00538000 | 2024-06-26 9:36AM EDT | 2024-07-26 | 4.00 | 4.00 | 4.03 | -0.60 | -13.04% | 2 | 505 | 10.66% |
| SPY240731P00538000 | 2024-06-25 4:04PM EDT | 2024-07-31 | 4.25 | 4.48 | 4.50 | -0.86 | -16.83% | 131 | 901 | 10.63% |
| SPY240802P00538000 | 2024-06-26 9:44AM EDT | 2024-08-02 | 4.79 | 4.71 | 4.73 | -0.14 | -2.84% | 2 | 693 | 10.70% |
| SPY240816P00538000 | 2024-06-26 9:33AM EDT | 2024-08-16 | 6.10 | 5.83 | 5.85 | +0.51 | +9.12% | 1,015 | 578 | 10.59% |
| SPY240830P00538000 | 2024-06-25 3:28PM EDT | 2024-08-30 | 6.48 | 6.84 | 6.87 | -0.93 | -12.55% | 406 | 1,018 | 10.55% |
| SPY250331P00538000 | 2024-06-03 10:47AM EDT | 2025-03-31 | 24.98 | 18.81 | 18.92 | 0.00 | - | 22 | 336 | 11.63% |
© 2024 Yahoo. Todos los derechos reservados.