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 09:51AM EDT. Mercado abierto.
Precio de ejercicio:543.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00543000 | 2024-06-26 9:36AM EDT | 2024-06-26 | 1.47 | 1.41 | 1.43 | -0.20 | -12.05% | 7,661 | 4,396 | 6.35% |
| SPY240627C00543000 | 2024-06-26 9:36AM EDT | 2024-06-27 | 2.04 | 2.02 | 2.03 | -0.13 | -5.96% | 1,530 | 4,376 | 8.63% |
| SPY240628C00543000 | 2024-06-26 9:35AM EDT | 2024-06-28 | 2.79 | 2.79 | 2.81 | -0.72 | -20.51% | 575 | 5,253 | 11.16% |
| SPY240701C00543000 | 2024-06-26 9:35AM EDT | 2024-07-01 | 3.28 | 3.26 | 3.28 | -0.06 | -1.80% | 568 | 2,900 | 9.61% |
| SPY240702C00543000 | 2024-06-26 9:35AM EDT | 2024-07-02 | 3.66 | 3.62 | 3.65 | +0.03 | +0.83% | 55 | 1,452 | 10.14% |
| SPY240703C00543000 | 2024-06-26 9:35AM EDT | 2024-07-03 | 3.93 | 3.95 | 3.98 | +0.07 | +1.82% | 108 | 815 | 10.52% |
| SPY240705C00543000 | 2024-06-26 9:35AM EDT | 2024-07-05 | 4.61 | 4.63 | 4.66 | +0.16 | +3.60% | 237 | 3,919 | 11.32% |
| SPY240712C00543000 | 2024-06-26 9:33AM EDT | 2024-07-12 | 6.39 | 6.47 | 6.50 | +0.04 | +0.63% | 70 | 968 | 12.63% |
| SPY240719C00543000 | 2024-06-26 9:35AM EDT | 2024-07-19 | 7.71 | 7.73 | 7.76 | -0.73 | -8.65% | 48 | 3,264 | 12.90% |
| SPY240726C00543000 | 2024-06-26 9:35AM EDT | 2024-07-26 | 9.03 | 8.97 | 9.01 | +0.23 | +2.61% | 60 | 190 | 13.33% |
| SPY240731C00543000 | 2024-06-26 9:31AM EDT | 2024-07-31 | 9.77 | 9.79 | 9.82 | +0.18 | +1.88% | 154 | 417 | 13.56% |
| SPY240802C00543000 | 2024-06-26 9:35AM EDT | 2024-08-02 | 10.44 | 10.44 | 10.47 | -0.53 | -4.61% | 1 | 185 | 14.13% |
| SPY240816C00543000 | 2024-06-26 9:33AM EDT | 2024-08-16 | 12.59 | 12.59 | 12.63 | +0.28 | +2.27% | 1 | 235 | 14.72% |
| SPY240830C00543000 | 2024-06-26 9:30AM EDT | 2024-08-30 | 14.90 | 14.82 | 14.86 | +0.31 | +2.12% | 70 | 611 | 15.49% |
| SPY250331C00543000 | 2024-06-25 10:45AM EDT | 2025-03-31 | 39.16 | 38.17 | 39.63 | -3.48 | -8.16% | 4 | 3,010 | 20.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00543000 | 2024-06-26 9:36AM EDT | 2024-06-26 | 0.72 | 0.74 | 0.75 | -0.99 | -57.56% | 12,416 | 9,817 | 10.90% |
| SPY240627P00543000 | 2024-06-26 9:36AM EDT | 2024-06-27 | 1.25 | 1.23 | 1.25 | -0.87 | -41.43% | 2,319 | 6,920 | 10.98% |
| SPY240628P00543000 | 2024-06-26 9:36AM EDT | 2024-06-28 | 1.74 | 1.74 | 1.75 | -0.81 | -31.64% | 1,527 | 7,284 | 11.57% |
| SPY240701P00543000 | 2024-06-26 9:35AM EDT | 2024-07-01 | 2.18 | 2.10 | 2.12 | -0.74 | -25.34% | 190 | 3,344 | 9.53% |
| SPY240702P00543000 | 2024-06-26 9:33AM EDT | 2024-07-02 | 2.49 | 2.46 | 2.48 | -0.76 | -23.38% | 180 | 2,398 | 10.04% |
| SPY240703P00543000 | 2024-06-26 9:35AM EDT | 2024-07-03 | 2.59 | 2.56 | 2.57 | -0.68 | -20.80% | 83 | 675 | 9.68% |
| SPY240705P00543000 | 2024-06-26 9:36AM EDT | 2024-07-05 | 2.96 | 2.96 | 2.98 | -0.65 | -17.96% | 8,673 | 4,327 | 9.81% |
| SPY240712P00543000 | 2024-06-26 9:34AM EDT | 2024-07-12 | 4.25 | 4.30 | 4.33 | +0.49 | +12.34% | 35 | 1,090 | 10.43% |
| SPY240719P00543000 | 2024-06-26 9:34AM EDT | 2024-07-19 | 4.98 | 4.95 | 4.98 | +0.51 | +11.41% | 109 | 3,534 | 9.95% |
| SPY240726P00543000 | 2024-06-26 9:31AM EDT | 2024-07-26 | 5.90 | 5.65 | 5.68 | -0.46 | -7.23% | 12 | 1,533 | 9.87% |
| SPY240731P00543000 | 2024-06-26 9:35AM EDT | 2024-07-31 | 6.14 | 6.11 | 6.14 | -0.57 | -8.49% | 145 | 650 | 9.83% |
| SPY240802P00543000 | 2024-06-25 2:10PM EDT | 2024-08-02 | 6.21 | 6.39 | 6.43 | -0.47 | -7.04% | 70 | 190 | 9.99% |
| SPY240816P00543000 | 2024-06-26 9:34AM EDT | 2024-08-16 | 7.58 | 7.45 | 7.49 | +0.51 | +7.21% | 8 | 518 | 9.84% |
| SPY240830P00543000 | 2024-06-25 2:32PM EDT | 2024-08-30 | 8.11 | 8.52 | 8.57 | -0.92 | -10.19% | 91 | 254 | 9.91% |
| SPY250331P00543000 | 2024-06-25 10:33AM EDT | 2025-03-31 | 20.48 | 20.49 | 20.59 | -0.09 | -0.44% | 207 | 954 | 11.17% |
© 2024 Yahoo. Todos los derechos reservados.