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 10:10AM EDT. Mercado abierto.
Precio de ejercicio:545.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00545000 | 2024-06-26 9:55AM EDT | 2024-06-26 | 0.56 | 0.58 | 0.59 | -0.27 | -32.53% | 55,895 | 12,446 | 7.42% |
| SPY240627C00545000 | 2024-06-26 9:55AM EDT | 2024-06-27 | 1.12 | 1.11 | 1.12 | -0.10 | -8.13% | 12,734 | 5,468 | 8.62% |
| SPY240628C00545000 | 2024-06-26 9:55AM EDT | 2024-06-28 | 1.86 | 1.87 | 1.88 | -0.41 | -18.06% | 9,111 | 13,801 | 10.93% |
| SPY240701C00545000 | 2024-06-26 9:55AM EDT | 2024-07-01 | 2.37 | 2.32 | 2.34 | +0.04 | +1.72% | 789 | 3,375 | 9.39% |
| SPY240702C00545000 | 2024-06-26 9:53AM EDT | 2024-07-02 | 2.72 | 2.73 | 2.74 | +0.21 | +8.37% | 293 | 1,284 | 10.02% |
| SPY240703C00545000 | 2024-06-26 9:55AM EDT | 2024-07-03 | 2.98 | 2.96 | 2.98 | +0.09 | +3.08% | 522 | 1,307 | 10.12% |
| SPY240705C00545000 | 2024-06-26 9:54AM EDT | 2024-07-05 | 3.65 | 3.62 | 3.63 | +0.21 | +6.10% | 547 | 3,047 | 10.87% |
| SPY240712C00545000 | 2024-06-26 9:53AM EDT | 2024-07-12 | 5.52 | 5.56 | 5.58 | +0.34 | +6.56% | 91 | 2,087 | 12.49% |
| SPY240719C00545000 | 2024-06-26 9:54AM EDT | 2024-07-19 | 6.67 | 6.68 | 6.69 | -0.51 | -7.10% | 879 | 15,579 | 12.51% |
| SPY240726C00545000 | 2024-06-26 9:53AM EDT | 2024-07-26 | 8.06 | 7.92 | 7.94 | +0.42 | +5.50% | 83 | 530 | 12.98% |
| SPY240731C00545000 | 2024-06-26 9:54AM EDT | 2024-07-31 | 8.73 | 8.71 | 8.73 | +0.33 | +3.90% | 287 | 4,138 | 13.20% |
| SPY240802C00545000 | 2024-06-26 9:53AM EDT | 2024-08-02 | 9.47 | 9.36 | 9.38 | -0.23 | -2.37% | 51 | 287 | 13.78% |
| SPY240816C00545000 | 2024-06-26 9:55AM EDT | 2024-08-16 | 11.56 | 11.53 | 11.55 | +0.34 | +3.03% | 131 | 21,581 | 14.42% |
| SPY240830C00545000 | 2024-06-25 3:59PM EDT | 2024-08-30 | 13.75 | 13.69 | 13.73 | +0.27 | +2.00% | 11 | 5,346 | 15.16% |
| SPY240920C00545000 | 2024-06-26 9:54AM EDT | 2024-09-20 | 16.46 | 16.43 | 16.46 | -0.52 | -3.07% | 50 | 15,836 | 15.78% |
| SPY240930C00545000 | 2024-06-25 3:58PM EDT | 2024-09-30 | 17.55 | 17.17 | 17.21 | +1.00 | +6.04% | 601 | 2,098 | 15.61% |
| SPY241018C00545000 | 2024-06-26 9:53AM EDT | 2024-10-18 | 19.55 | 19.48 | 19.52 | +0.51 | +2.68% | 12 | 3,407 | 16.23% |
| SPY241031C00545000 | 2024-06-26 9:33AM EDT | 2024-10-31 | 20.82 | 21.13 | 21.17 | -0.65 | -3.03% | 2 | 485 | 16.67% |
| SPY241115C00545000 | 2024-06-26 9:35AM EDT | 2024-11-15 | 23.73 | 23.93 | 23.98 | +0.42 | +1.80% | 198 | 638 | 17.84% |
| SPY241129C00545000 | 2024-06-26 9:47AM EDT | 2024-11-29 | 25.41 | 25.57 | 25.63 | -0.27 | -1.05% | 100 | 782 | 18.18% |
| SPY241220C00545000 | 2024-06-25 3:55PM EDT | 2024-12-20 | 28.03 | 27.77 | 28.42 | +0.79 | +2.90% | 19 | 14,264 | 18.92% |
| SPY241231C00545000 | 2024-06-26 9:35AM EDT | 2024-12-31 | 28.27 | 28.25 | 28.98 | +0.27 | +0.96% | 2 | 798 | 18.72% |
| SPY250117C00545000 | 2024-06-25 4:02PM EDT | 2025-01-17 | 30.84 | 30.06 | 31.13 | -0.18 | -0.58% | 185 | 4,867 | 19.25% |
| SPY250131C00545000 | 2024-06-26 9:38AM EDT | 2025-01-31 | 31.73 | 31.31 | 32.58 | +0.13 | +0.41% | 50 | 54 | 19.49% |
| SPY250321C00545000 | 2024-06-26 9:37AM EDT | 2025-03-21 | 37.24 | 36.77 | 37.88 | -0.55 | -1.46% | 8 | 8,297 | 20.47% |
| SPY250331C00545000 | 2024-06-25 10:45AM EDT | 2025-03-31 | 37.81 | 36.96 | 38.48 | -0.43 | -1.12% | 2 | 258 | 20.42% |
| SPY250620C00545000 | 2024-06-26 9:30AM EDT | 2025-06-20 | 45.69 | 45.63 | 46.62 | +0.29 | +0.64% | 3 | 2,441 | 21.76% |
| SPY250919C00545000 | 2024-06-25 3:48PM EDT | 2025-09-19 | 53.46 | 52.35 | 54.50 | +0.21 | +0.39% | 11 | 184 | 22.73% |
| SPY251219C00545000 | 2024-06-25 3:55PM EDT | 2025-12-19 | 60.75 | 58.87 | 61.93 | +0.07 | +0.12% | 53 | 913 | 23.56% |
| SPY260116C00545000 | 2024-06-25 3:24PM EDT | 2026-01-16 | 61.99 | 60.20 | 63.44 | +1.88 | +3.13% | 1,482 | 1,131 | 23.54% |
| SPY260618C00545000 | 2024-06-25 2:43PM EDT | 2026-06-18 | 72.61 | 69.96 | 74.00 | +0.53 | +0.74% | 20 | 84 | 24.39% |
| SPY261218C00545000 | 2024-06-26 9:42AM EDT | 2026-12-18 | 83.59 | 83.20 | 84.74 | +0.89 | +1.08% | 7 | 709 | 24.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00545000 | 2024-06-26 9:54AM EDT | 2024-06-26 | 1.43 | 1.49 | 1.51 | -1.42 | -49.31% | 7,009 | 5,137 | 10.58% |
| SPY240627P00545000 | 2024-06-26 9:54AM EDT | 2024-06-27 | 1.94 | 1.93 | 1.95 | -1.34 | -40.85% | 951 | 3,850 | 10.25% |
| SPY240628P00545000 | 2024-06-26 9:54AM EDT | 2024-06-28 | 2.41 | 2.35 | 2.37 | -1.20 | -32.88% | 1,243 | 9,638 | 10.52% |
| SPY240701P00545000 | 2024-06-26 9:54AM EDT | 2024-07-01 | 2.80 | 2.78 | 2.80 | -1.12 | -28.57% | 1,161 | 1,765 | 8.99% |
| SPY240702P00545000 | 2024-06-26 9:53AM EDT | 2024-07-02 | 2.90 | 3.03 | 3.05 | -1.40 | -32.56% | 1,593 | 5,647 | 9.16% |
| SPY240703P00545000 | 2024-06-26 9:52AM EDT | 2024-07-03 | 3.04 | 3.13 | 3.15 | -1.28 | -29.63% | 424 | 1,747 | 8.88% |
| SPY240705P00545000 | 2024-06-26 9:54AM EDT | 2024-07-05 | 3.62 | 3.59 | 3.60 | -1.00 | -21.65% | 174 | 4,198 | 9.20% |
| SPY240712P00545000 | 2024-06-26 9:53AM EDT | 2024-07-12 | 4.70 | 4.76 | 4.78 | +0.15 | +3.30% | 45 | 2,035 | 9.58% |
| SPY240719P00545000 | 2024-06-26 9:55AM EDT | 2024-07-19 | 5.45 | 5.44 | 5.46 | +0.25 | +4.81% | 2,360 | 29,261 | 9.28% |
| SPY240726P00545000 | 2024-06-26 9:40AM EDT | 2024-07-26 | 6.37 | 6.15 | 6.19 | -0.74 | -10.41% | 63 | 1,779 | 9.32% |
| SPY240731P00545000 | 2024-06-26 9:40AM EDT | 2024-07-31 | 6.79 | 6.61 | 6.64 | -0.74 | -9.83% | 42 | 4,630 | 9.31% |
| SPY240802P00545000 | 2024-06-25 3:47PM EDT | 2024-08-02 | 7.40 | 6.94 | 6.97 | -0.43 | -5.49% | 8 | 568 | 9.53% |
| SPY240816P00545000 | 2024-06-26 9:52AM EDT | 2024-08-16 | 7.90 | 8.03 | 8.06 | +0.13 | +1.67% | 68 | 12,262 | 9.48% |
| SPY240830P00545000 | 2024-06-26 9:42AM EDT | 2024-08-30 | 9.26 | 8.87 | 8.91 | -0.59 | -5.99% | 27 | 1,285 | 9.34% |
| SPY240920P00545000 | 2024-06-26 9:46AM EDT | 2024-09-20 | 10.65 | 10.53 | 10.56 | -0.85 | -7.39% | 30 | 9,012 | 9.69% |
| SPY240930P00545000 | 2024-06-26 9:48AM EDT | 2024-09-30 | 11.18 | 11.06 | 11.11 | -0.82 | -6.83% | 8 | 985 | 9.67% |
| SPY241018P00545000 | 2024-06-26 9:43AM EDT | 2024-10-18 | 12.60 | 12.37 | 12.41 | -0.75 | -5.62% | 141 | 4,671 | 9.95% |
| SPY241031P00545000 | 2024-06-26 9:36AM EDT | 2024-10-31 | 13.32 | 13.03 | 13.08 | +0.39 | +3.02% | 8 | 952 | 9.95% |
| SPY241115P00545000 | 2024-06-25 3:54PM EDT | 2024-11-15 | 14.34 | 14.50 | 14.56 | -1.17 | -7.54% | 296 | 2,935 | 10.50% |
| SPY241129P00545000 | 2024-06-26 9:30AM EDT | 2024-11-29 | 15.64 | 15.04 | 15.11 | +0.39 | +2.56% | 12 | 1,731 | 10.41% |
| SPY241220P00545000 | 2024-06-26 9:53AM EDT | 2024-12-20 | 16.33 | 16.30 | 16.34 | -0.27 | -1.63% | 1 | 5,678 | 10.59% |
| SPY241231P00545000 | 2024-06-26 9:44AM EDT | 2024-12-31 | 17.10 | 16.80 | 16.96 | -0.22 | -1.27% | 3 | 2,008 | 10.67% |
| SPY250117P00545000 | 2024-06-26 9:30AM EDT | 2025-01-17 | 18.10 | 17.71 | 17.80 | -0.32 | -1.74% | 63 | 3,716 | 10.74% |
| SPY250131P00545000 | 2024-06-25 10:45AM EDT | 2025-01-31 | 18.64 | 18.17 | 18.35 | +0.09 | +0.49% | 12 | 188 | 10.72% |
| SPY250321P00545000 | 2024-06-26 9:53AM EDT | 2025-03-21 | 20.48 | 20.44 | 20.52 | -0.22 | -1.06% | 139 | 6,597 | 10.86% |
| SPY250331P00545000 | 2024-06-25 10:09AM EDT | 2025-03-31 | 21.31 | 20.88 | 20.99 | +0.07 | +0.33% | 2 | 227 | 10.91% |
| SPY250620P00545000 | 2024-06-26 9:30AM EDT | 2025-06-20 | 24.58 | 24.20 | 24.27 | +0.21 | +0.86% | 2 | 1,619 | 11.13% |
| SPY250919P00545000 | 2024-06-25 3:52PM EDT | 2025-09-19 | 27.42 | 27.31 | 27.55 | -0.23 | -0.83% | 6 | 1,298 | 11.31% |
| SPY251219P00545000 | 2024-06-25 3:55PM EDT | 2025-12-19 | 30.28 | 30.13 | 30.57 | -0.20 | -0.66% | 71 | 1,503 | 11.46% |
| SPY260116P00545000 | 2024-06-25 3:58PM EDT | 2026-01-16 | 30.88 | 30.42 | 31.80 | -0.27 | -0.87% | 1,500 | 8,872 | 11.63% |
| SPY260618P00545000 | 2024-06-25 11:40AM EDT | 2026-06-18 | 35.14 | 34.09 | 35.27 | +0.16 | +0.46% | 10 | 43 | 11.47% |
| SPY261218P00545000 | 2024-06-25 3:52PM EDT | 2026-12-18 | 38.15 | 38.15 | 40.00 | -1.15 | -2.93% | 41 | 1,120 | 11.64% |
© 2024 Yahoo. Todos los derechos reservados.