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 09:50AM EDT. Mercado abierto.
Precio de ejercicio:544.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00544000 | 2024-06-26 9:35AM EDT | 2024-06-26 | 0.87 | 0.87 | 0.88 | -0.34 | -28.10% | 15,614 | 8,355 | 6.92% |
| SPY240627C00544000 | 2024-06-26 9:35AM EDT | 2024-06-27 | 1.45 | 1.43 | 1.44 | -0.22 | -13.17% | 3,365 | 3,787 | 8.39% |
| SPY240628C00544000 | 2024-06-26 9:35AM EDT | 2024-06-28 | 2.18 | 2.21 | 2.22 | -0.68 | -23.78% | 1,765 | 12,181 | 10.82% |
| SPY240701C00544000 | 2024-06-26 9:35AM EDT | 2024-07-01 | 2.74 | 2.72 | 2.74 | -0.03 | -1.09% | 232 | 2,785 | 9.52% |
| SPY240702C00544000 | 2024-06-26 9:34AM EDT | 2024-07-02 | 3.09 | 3.07 | 3.09 | -0.06 | -1.90% | 165 | 897 | 9.97% |
| SPY240703C00544000 | 2024-06-26 9:35AM EDT | 2024-07-03 | 3.40 | 3.38 | 3.39 | +0.26 | +8.33% | 114 | 450 | 10.27% |
| SPY240705C00544000 | 2024-06-26 9:35AM EDT | 2024-07-05 | 4.02 | 4.02 | 4.04 | +0.06 | +1.52% | 1,174 | 3,955 | 10.99% |
| SPY240712C00544000 | 2024-06-26 9:31AM EDT | 2024-07-12 | 5.76 | 5.89 | 5.92 | -0.01 | -0.17% | 22 | 673 | 12.44% |
| SPY240719C00544000 | 2024-06-26 9:34AM EDT | 2024-07-19 | 7.14 | 7.09 | 7.11 | -0.63 | -8.11% | 126 | 19,233 | 12.61% |
| SPY240726C00544000 | 2024-06-26 9:35AM EDT | 2024-07-26 | 8.40 | 8.37 | 8.40 | +0.06 | +0.72% | 176 | 1,042 | 13.13% |
| SPY240731C00544000 | 2024-06-26 9:32AM EDT | 2024-07-31 | 9.07 | 9.09 | 9.13 | +0.07 | +0.78% | 23 | 2,260 | 13.26% |
| SPY240802C00544000 | 2024-06-26 9:33AM EDT | 2024-08-02 | 9.73 | 9.75 | 9.78 | -0.71 | -6.80% | 2 | 286 | 13.83% |
| SPY240816C00544000 | 2024-06-26 9:30AM EDT | 2024-08-16 | 12.02 | 11.96 | 11.99 | +0.12 | +1.01% | 10 | 825 | 14.52% |
| SPY240830C00544000 | 2024-06-25 4:08PM EDT | 2024-08-30 | 14.88 | 14.17 | 14.21 | +0.97 | +6.97% | 76 | 530 | 15.29% |
| SPY250331C00544000 | 2024-06-20 9:53AM EDT | 2025-03-31 | 41.59 | 37.43 | 38.77 | 0.00 | - | 3,002 | 3,006 | 20.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00544000 | 2024-06-26 9:35AM EDT | 2024-06-26 | 1.22 | 1.24 | 1.25 | -1.00 | -45.25% | 6,448 | 10,201 | 11.78% |
| SPY240627P00544000 | 2024-06-26 9:35AM EDT | 2024-06-27 | 1.70 | 1.69 | 1.71 | -0.95 | -35.71% | 1,626 | 2,655 | 11.19% |
| SPY240628P00544000 | 2024-06-26 9:35AM EDT | 2024-06-28 | 2.20 | 2.20 | 2.22 | -0.86 | -27.92% | 1,239 | 20,407 | 11.73% |
| SPY240701P00544000 | 2024-06-26 9:34AM EDT | 2024-07-01 | 2.61 | 2.64 | 2.66 | -0.78 | -23.01% | 177 | 3,754 | 9.88% |
| SPY240702P00544000 | 2024-06-26 9:35AM EDT | 2024-07-02 | 2.84 | 2.83 | 2.85 | -0.76 | -20.82% | 236 | 2,510 | 9.78% |
| SPY240703P00544000 | 2024-06-26 9:35AM EDT | 2024-07-03 | 3.05 | 3.01 | 3.04 | -0.66 | -17.98% | 87 | 1,466 | 9.74% |
| SPY240705P00544000 | 2024-06-26 9:35AM EDT | 2024-07-05 | 3.45 | 3.43 | 3.46 | -0.63 | -15.52% | 856 | 2,735 | 9.88% |
| SPY240712P00544000 | 2024-06-26 9:35AM EDT | 2024-07-12 | 4.71 | 4.65 | 4.68 | +0.58 | +14.22% | 59 | 3,717 | 10.18% |
| SPY240719P00544000 | 2024-06-26 9:34AM EDT | 2024-07-19 | 5.36 | 5.36 | 5.39 | +0.50 | +10.29% | 53 | 19,169 | 9.85% |
| SPY240726P00544000 | 2024-06-25 4:03PM EDT | 2024-07-26 | 5.67 | 6.06 | 6.09 | -1.06 | -15.75% | 1,728 | 1,147 | 9.77% |
| SPY240731P00544000 | 2024-06-25 4:00PM EDT | 2024-07-31 | 6.03 | 6.64 | 6.68 | -1.10 | -15.43% | 324 | 296 | 9.93% |
| SPY240802P00544000 | 2024-06-25 3:26PM EDT | 2024-08-02 | 6.30 | 6.94 | 6.99 | -1.07 | -14.52% | 59 | 266 | 10.11% |
| SPY240816P00544000 | 2024-06-26 9:30AM EDT | 2024-08-16 | 7.99 | 7.92 | 7.95 | +0.69 | +9.45% | 7 | 459 | 9.82% |
| SPY240830P00544000 | 2024-06-26 9:32AM EDT | 2024-08-30 | 9.01 | 8.87 | 8.92 | -0.59 | -6.15% | 6 | 237 | 9.77% |
| SPY250331P00544000 | 2024-06-25 10:37AM EDT | 2025-03-31 | 20.89 | 20.76 | 20.91 | +1.35 | +6.91% | 1 | 1,407 | 11.08% |
© 2024 Yahoo. Todos los derechos reservados.