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:539.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00539000 | 2024-06-26 9:56AM EDT | 2024-06-26 | 5.14 | 5.22 | 5.31 | -0.09 | -1.72% | 456 | 290 | 12.06% |
| SPY240627C00539000 | 2024-06-26 9:53AM EDT | 2024-06-27 | 5.49 | 5.32 | 5.41 | +0.73 | +15.34% | 53 | 95 | 10.18% |
| SPY240628C00539000 | 2024-06-26 9:47AM EDT | 2024-06-28 | 5.77 | 5.89 | 5.96 | -0.91 | -13.62% | 27 | 6,746 | 13.00% |
| SPY240701C00539000 | 2024-06-25 3:48PM EDT | 2024-07-01 | 6.95 | 6.40 | 6.49 | +1.14 | +19.62% | 93 | 662 | 11.68% |
| SPY240702C00539000 | 2024-06-26 9:54AM EDT | 2024-07-02 | 6.73 | 6.75 | 6.81 | +0.51 | +8.20% | 16 | 155 | 12.10% |
| SPY240703C00539000 | 2024-06-26 9:44AM EDT | 2024-07-03 | 6.65 | 6.90 | 6.96 | -2.54 | -27.64% | 14 | 36 | 11.87% |
| SPY240705C00539000 | 2024-06-25 2:09PM EDT | 2024-07-05 | 7.83 | 7.69 | 7.75 | +0.73 | +10.28% | 34 | 778 | 13.11% |
| SPY240712C00539000 | 2024-06-25 1:10PM EDT | 2024-07-12 | 8.95 | 9.42 | 9.47 | -0.06 | -0.67% | 72 | 990 | 14.01% |
| SPY240719C00539000 | 2024-06-25 2:23PM EDT | 2024-07-19 | 11.04 | 10.73 | 10.77 | 0.00 | - | 485 | 4,233 | 14.24% |
| SPY240726C00539000 | 2024-06-21 2:02PM EDT | 2024-07-26 | 12.70 | 12.03 | 12.09 | 0.00 | - | 8 | 163 | 14.69% |
| SPY240731C00539000 | 2024-06-25 3:21PM EDT | 2024-07-31 | 13.09 | 12.74 | 12.78 | +0.95 | +7.83% | 32 | 5,172 | 14.67% |
| SPY240802C00539000 | 2024-06-26 9:30AM EDT | 2024-08-02 | 13.18 | 13.39 | 13.45 | -0.75 | -5.38% | 1 | 39 | 15.26% |
| SPY240816C00539000 | 2024-06-25 3:19PM EDT | 2024-08-16 | 16.09 | 15.64 | 15.68 | +0.39 | +2.48% | 2 | 44 | 15.82% |
| SPY240830C00539000 | 2024-06-26 9:44AM EDT | 2024-08-30 | 17.58 | 17.91 | 17.96 | -0.45 | -2.50% | 12 | 162 | 16.55% |
| SPY250331C00539000 | 2024-06-10 12:09PM EDT | 2025-03-31 | 34.83 | 41.07 | 42.62 | 0.00 | - | 1 | 24 | 21.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00539000 | 2024-06-26 9:55AM EDT | 2024-06-26 | 0.05 | 0.05 | 0.06 | -0.41 | -87.23% | 12,737 | 7,658 | 10.94% |
| SPY240627P00539000 | 2024-06-26 9:55AM EDT | 2024-06-27 | 0.21 | 0.20 | 0.21 | -0.56 | -72.73% | 1,102 | 1,797 | 10.40% |
| SPY240628P00539000 | 2024-06-26 9:56AM EDT | 2024-06-28 | 0.50 | 0.48 | 0.49 | -0.66 | -56.90% | 543 | 8,966 | 11.08% |
| SPY240701P00539000 | 2024-06-26 9:51AM EDT | 2024-07-01 | 0.76 | 0.76 | 0.77 | -0.75 | -49.67% | 184 | 2,104 | 9.32% |
| SPY240702P00539000 | 2024-06-26 9:55AM EDT | 2024-07-02 | 0.98 | 0.99 | 1.00 | -0.75 | -43.35% | 924 | 613 | 9.66% |
| SPY240703P00539000 | 2024-06-26 9:54AM EDT | 2024-07-03 | 1.16 | 1.13 | 1.15 | -0.68 | -36.96% | 90 | 533 | 9.63% |
| SPY240705P00539000 | 2024-06-26 9:54AM EDT | 2024-07-05 | 1.51 | 1.51 | 1.52 | -0.71 | -31.98% | 46 | 1,982 | 9.88% |
| SPY240712P00539000 | 2024-06-26 9:30AM EDT | 2024-07-12 | 3.08 | 2.66 | 2.68 | +0.42 | +15.79% | 8 | 1,319 | 10.40% |
| SPY240719P00539000 | 2024-06-26 9:56AM EDT | 2024-07-19 | 3.44 | 3.39 | 3.40 | +0.15 | +4.56% | 75 | 3,571 | 10.16% |
| SPY240726P00539000 | 2024-06-26 9:52AM EDT | 2024-07-26 | 4.07 | 4.07 | 4.09 | -0.80 | -16.43% | 4 | 498 | 10.10% |
| SPY240731P00539000 | 2024-06-26 9:50AM EDT | 2024-07-31 | 4.60 | 4.60 | 4.63 | -0.74 | -13.86% | 6 | 822 | 10.21% |
| SPY240802P00539000 | 2024-06-26 9:30AM EDT | 2024-08-02 | 5.19 | 4.93 | 4.96 | -0.34 | -6.15% | 1 | 105 | 10.43% |
| SPY240816P00539000 | 2024-06-25 3:45PM EDT | 2024-08-16 | 5.87 | 5.96 | 5.99 | 0.00 | - | 220 | 345 | 10.23% |
| SPY240830P00539000 | 2024-06-26 9:46AM EDT | 2024-08-30 | 7.10 | 6.95 | 6.99 | -0.73 | -9.32% | 10 | 450 | 10.20% |
| SPY250331P00539000 | 2024-06-25 3:21PM EDT | 2025-03-31 | 18.88 | 18.94 | 19.06 | -0.39 | -2.02% | 2 | 489 | 11.43% |
© 2024 Yahoo. Todos los derechos reservados.