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 09:58AM EDT. Mercado abierto.
Precio de ejercicio:541.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00541000 | 2024-06-26 9:42AM EDT | 2024-06-26 | 2.87 | 2.98 | 3.03 | +0.03 | +1.02% | 363 | 509 | 4.69% |
| SPY240627C00541000 | 2024-06-26 9:41AM EDT | 2024-06-27 | 3.26 | 3.34 | 3.40 | -0.09 | -2.69% | 235 | 590 | 8.72% |
| SPY240628C00541000 | 2024-06-26 9:38AM EDT | 2024-06-28 | 3.99 | 4.02 | 4.07 | -0.97 | -19.56% | 199 | 9,634 | 11.41% |
| SPY240701C00541000 | 2024-06-26 9:42AM EDT | 2024-07-01 | 4.55 | 4.54 | 4.58 | +0.05 | +1.11% | 17 | 2,507 | 10.13% |
| SPY240702C00541000 | 2024-06-26 9:37AM EDT | 2024-07-02 | 5.05 | 4.91 | 4.95 | +0.41 | +8.84% | 102 | 469 | 10.72% |
| SPY240703C00541000 | 2024-06-26 9:42AM EDT | 2024-07-03 | 5.21 | 5.20 | 5.24 | -1.05 | -16.77% | 477 | 438 | 10.99% |
| SPY240705C00541000 | 2024-06-26 9:40AM EDT | 2024-07-05 | 5.88 | 5.85 | 5.89 | 0.00 | - | 26 | 2,161 | 11.74% |
| SPY240712C00541000 | 2024-06-25 3:51PM EDT | 2024-07-12 | 8.42 | 7.77 | 7.80 | +0.80 | +10.50% | 135 | 1,688 | 13.21% |
| SPY240719C00541000 | 2024-06-26 9:31AM EDT | 2024-07-19 | 8.98 | 8.88 | 8.92 | -0.69 | -7.14% | 3 | 3,515 | 13.17% |
| SPY240726C00541000 | 2024-06-25 3:47PM EDT | 2024-07-26 | 10.91 | 10.29 | 10.33 | +0.94 | +9.43% | 81 | 439 | 13.84% |
| SPY240731C00541000 | 2024-06-25 3:19PM EDT | 2024-07-31 | 11.81 | 11.10 | 11.14 | +1.03 | +9.55% | 201 | 205 | 14.05% |
| SPY240802C00541000 | 2024-06-25 1:57PM EDT | 2024-08-02 | 12.06 | 11.67 | 11.71 | 0.00 | - | 4 | 140 | 14.50% |
| SPY240816C00541000 | 2024-06-25 10:29AM EDT | 2024-08-16 | 14.54 | 13.86 | 13.89 | -0.24 | -1.62% | 26 | 36 | 15.08% |
| SPY240830C00541000 | 2024-06-25 2:25PM EDT | 2024-08-30 | 16.80 | 16.23 | 16.29 | -1.20 | -6.67% | 3 | 289 | 16.00% |
| SPY250331C00541000 | 2024-06-18 3:39PM EDT | 2025-03-31 | 42.19 | 39.55 | 40.88 | 0.00 | - | 1 | 64 | 20.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00541000 | 2024-06-26 9:43AM EDT | 2024-06-26 | 0.26 | 0.25 | 0.26 | -0.67 | -72.04% | 7,447 | 9,251 | 10.77% |
| SPY240627P00541000 | 2024-06-26 9:42AM EDT | 2024-06-27 | 0.60 | 0.57 | 0.58 | -0.72 | -54.55% | 1,177 | 6,928 | 10.46% |
| SPY240628P00541000 | 2024-06-26 9:42AM EDT | 2024-06-28 | 1.01 | 1.03 | 1.04 | -0.75 | -41.67% | 980 | 12,128 | 11.39% |
| SPY240701P00541000 | 2024-06-26 9:41AM EDT | 2024-07-01 | 1.35 | 1.45 | 1.47 | -0.73 | -35.10% | 90 | 2,560 | 9.80% |
| SPY240702P00541000 | 2024-06-26 9:40AM EDT | 2024-07-02 | 1.60 | 1.65 | 1.66 | -0.51 | -24.17% | 363 | 2,372 | 9.77% |
| SPY240703P00541000 | 2024-06-26 9:36AM EDT | 2024-07-03 | 1.83 | 1.78 | 1.79 | -0.63 | -25.61% | 23 | 342 | 9.58% |
| SPY240705P00541000 | 2024-06-26 9:32AM EDT | 2024-07-05 | 2.49 | 2.20 | 2.22 | -0.35 | -12.32% | 28 | 1,429 | 9.85% |
| SPY240712P00541000 | 2024-06-26 9:35AM EDT | 2024-07-12 | 3.50 | 3.43 | 3.46 | +0.36 | +11.46% | 194 | 1,061 | 10.33% |
| SPY240719P00541000 | 2024-06-26 9:41AM EDT | 2024-07-19 | 4.20 | 4.12 | 4.15 | +0.30 | +7.69% | 165 | 3,306 | 9.97% |
| SPY240726P00541000 | 2024-06-26 9:36AM EDT | 2024-07-26 | 4.86 | 4.84 | 4.87 | -0.61 | -11.15% | 1 | 589 | 9.94% |
| SPY240731P00541000 | 2024-06-26 9:31AM EDT | 2024-07-31 | 5.63 | 5.38 | 5.41 | -0.45 | -7.40% | 16 | 259 | 10.03% |
| SPY240802P00541000 | 2024-06-25 2:14PM EDT | 2024-08-02 | 5.44 | 5.75 | 5.79 | -0.97 | -15.13% | 53 | 218 | 10.32% |
| SPY240816P00541000 | 2024-06-25 3:54PM EDT | 2024-08-16 | 6.26 | 6.72 | 6.75 | 0.00 | - | 470 | 533 | 10.01% |
| SPY240830P00541000 | 2024-06-25 3:59PM EDT | 2024-08-30 | 7.28 | 7.79 | 7.83 | -1.18 | -13.95% | 396 | 1,026 | 10.07% |
| SPY250331P00541000 | 2024-06-24 9:52AM EDT | 2025-03-31 | 19.76 | 19.79 | 19.91 | 0.00 | - | 47 | 708 | 11.32% |
© 2024 Yahoo. Todos los derechos reservados.