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 10:08AM EDT. Mercado abierto.
Precio de ejercicio:542.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00542000 | 2024-06-26 9:53AM EDT | 2024-06-26 | 2.60 | 2.49 | 2.52 | +0.39 | +17.33% | 1,421 | 1,621 | 0.00% |
| SPY240627C00542000 | 2024-06-26 9:52AM EDT | 2024-06-27 | 3.01 | 2.88 | 2.92 | +0.29 | +10.78% | 451 | 711 | 7.45% |
| SPY240628C00542000 | 2024-06-26 9:53AM EDT | 2024-06-28 | 3.78 | 3.79 | 3.83 | -0.44 | -10.50% | 385 | 16,239 | 11.71% |
| SPY240701C00542000 | 2024-06-26 9:52AM EDT | 2024-07-01 | 4.20 | 4.18 | 4.22 | +0.28 | +7.78% | 236 | 2,247 | 9.80% |
| SPY240702C00542000 | 2024-06-26 9:46AM EDT | 2024-07-02 | 4.36 | 4.52 | 4.55 | +0.19 | +4.56% | 209 | 1,470 | 10.25% |
| SPY240703C00542000 | 2024-06-26 9:51AM EDT | 2024-07-03 | 4.86 | 4.85 | 4.87 | -0.46 | -8.65% | 53 | 515 | 10.63% |
| SPY240705C00542000 | 2024-06-26 9:52AM EDT | 2024-07-05 | 5.56 | 5.48 | 5.51 | +0.36 | +6.99% | 183 | 2,598 | 11.37% |
| SPY240712C00542000 | 2024-06-26 9:49AM EDT | 2024-07-12 | 7.28 | 7.45 | 7.49 | +0.61 | +9.15% | 14 | 2,060 | 13.04% |
| SPY240719C00542000 | 2024-06-26 9:50AM EDT | 2024-07-19 | 8.62 | 8.50 | 8.53 | -0.47 | -5.24% | 29 | 3,301 | 12.87% |
| SPY240726C00542000 | 2024-06-26 9:44AM EDT | 2024-07-26 | 9.63 | 9.90 | 9.93 | +0.31 | +3.33% | 30 | 328 | 13.56% |
| SPY240731C00542000 | 2024-06-25 3:21PM EDT | 2024-07-31 | 11.16 | 10.63 | 10.66 | +1.03 | +10.17% | 176 | 393 | 13.66% |
| SPY240802C00542000 | 2024-06-25 3:39PM EDT | 2024-08-02 | 11.81 | 11.33 | 11.36 | 0.00 | - | 35 | 135 | 14.30% |
| SPY240816C00542000 | 2024-06-25 3:13PM EDT | 2024-08-16 | 13.89 | 13.50 | 13.54 | +0.70 | +5.31% | 37 | 80 | 14.91% |
| SPY240830C00542000 | 2024-06-25 4:08PM EDT | 2024-08-30 | 16.28 | 15.79 | 15.83 | +0.35 | +2.20% | 9 | 864 | 15.72% |
| SPY250331C00542000 | 2024-06-18 3:45PM EDT | 2025-03-31 | 41.52 | 39.09 | 40.61 | 0.00 | - | 4 | 54 | 20.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00542000 | 2024-06-26 9:53AM EDT | 2024-06-26 | 0.28 | 0.27 | 0.28 | -0.99 | -77.95% | 23,588 | 11,015 | 10.04% |
| SPY240627P00542000 | 2024-06-26 9:52AM EDT | 2024-06-27 | 0.63 | 0.63 | 0.64 | -1.05 | -62.13% | 4,932 | 16,019 | 10.08% |
| SPY240628P00542000 | 2024-06-26 9:52AM EDT | 2024-06-28 | 1.09 | 1.14 | 1.15 | -1.05 | -49.07% | 1,383 | 20,372 | 11.26% |
| SPY240701P00542000 | 2024-06-26 9:52AM EDT | 2024-07-01 | 1.47 | 1.43 | 1.44 | -1.00 | -40.49% | 81 | 3,474 | 9.11% |
| SPY240702P00542000 | 2024-06-26 9:50AM EDT | 2024-07-02 | 1.74 | 1.78 | 1.79 | -1.02 | -36.96% | 167 | 5,339 | 9.69% |
| SPY240703P00542000 | 2024-06-26 9:50AM EDT | 2024-07-03 | 1.92 | 1.86 | 1.87 | -0.97 | -33.56% | 346 | 463 | 9.33% |
| SPY240705P00542000 | 2024-06-26 9:50AM EDT | 2024-07-05 | 2.35 | 2.33 | 2.35 | -0.87 | -27.02% | 387 | 3,217 | 9.75% |
| SPY240712P00542000 | 2024-06-26 9:33AM EDT | 2024-07-12 | 4.00 | 3.51 | 3.53 | +0.45 | +12.68% | 14 | 2,265 | 10.08% |
| SPY240719P00542000 | 2024-06-26 9:52AM EDT | 2024-07-19 | 4.26 | 4.21 | 4.24 | +0.11 | +2.65% | 337 | 4,525 | 9.79% |
| SPY240726P00542000 | 2024-06-26 9:36AM EDT | 2024-07-26 | 5.18 | 4.98 | 5.01 | -0.65 | -11.15% | 3 | 1,030 | 9.86% |
| SPY240731P00542000 | 2024-06-26 9:50AM EDT | 2024-07-31 | 5.51 | 5.44 | 5.46 | -0.79 | -12.54% | 49 | 187 | 9.82% |
| SPY240802P00542000 | 2024-06-25 3:58PM EDT | 2024-08-02 | 5.61 | 5.79 | 5.82 | -0.79 | -12.34% | 25 | 102 | 10.07% |
| SPY240816P00542000 | 2024-06-25 3:45PM EDT | 2024-08-16 | 7.14 | 6.80 | 6.83 | +0.56 | +8.51% | 3 | 399 | 9.86% |
| SPY240830P00542000 | 2024-06-25 9:39AM EDT | 2024-08-30 | 8.32 | 7.87 | 7.91 | -0.46 | -5.24% | 4 | 304 | 9.93% |
| SPY250331P00542000 | 2024-06-18 3:45PM EDT | 2025-03-31 | 18.96 | 19.87 | 19.97 | 0.00 | - | 3 | 2,361 | 11.23% |
© 2024 Yahoo. Todos los derechos reservados.