Precio de ejercicio:546.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00546000 | 2024-06-26 9:57AM EDT | 2024-06-26 | 0.30 | 0.29 | 0.30 | -0.22 | -42.31% | 30,704 | 8,132 | 7.89% |
| SPY240627C00546000 | 2024-06-26 9:57AM EDT | 2024-06-27 | 0.75 | 0.75 | 0.76 | -0.15 | -16.67% | 5,247 | 6,061 | 8.97% |
| SPY240628C00546000 | 2024-06-26 9:57AM EDT | 2024-06-28 | 1.44 | 1.43 | 1.44 | -0.35 | -19.55% | 2,532 | 8,662 | 11.02% |
| SPY240701C00546000 | 2024-06-26 9:56AM EDT | 2024-07-01 | 1.88 | 1.85 | 1.86 | -0.02 | -1.07% | 557 | 2,106 | 9.36% |
| SPY240702C00546000 | 2024-06-26 9:57AM EDT | 2024-07-02 | 2.24 | 2.23 | 2.24 | +0.04 | +1.81% | 213 | 2,230 | 9.96% |
| SPY240703C00546000 | 2024-06-26 9:55AM EDT | 2024-07-03 | 2.50 | 2.47 | 2.48 | +0.07 | +2.88% | 345 | 567 | 10.08% |
| SPY240705C00546000 | 2024-06-26 9:55AM EDT | 2024-07-05 | 3.11 | 3.12 | 3.14 | +0.13 | +4.28% | 975 | 3,079 | 10.88% |
| SPY240712C00546000 | 2024-06-26 9:51AM EDT | 2024-07-12 | 4.90 | 4.92 | 4.94 | +0.17 | +3.59% | 105 | 1,839 | 12.22% |
| SPY240719C00546000 | 2024-06-26 9:53AM EDT | 2024-07-19 | 6.14 | 6.09 | 6.10 | -0.42 | -6.40% | 320 | 4,743 | 12.38% |
| SPY240726C00546000 | 2024-06-26 9:44AM EDT | 2024-07-26 | 7.15 | 7.30 | 7.32 | +0.17 | +2.44% | 24 | 605 | 12.82% |
| SPY240731C00546000 | 2024-06-26 9:52AM EDT | 2024-07-31 | 8.20 | 8.18 | 8.19 | +0.40 | +5.13% | 307 | 1,741 | 13.18% |
| SPY240802C00546000 | 2024-06-26 9:36AM EDT | 2024-08-02 | 8.67 | 8.77 | 8.79 | -0.72 | -7.67% | 29 | 276 | 13.68% |
| SPY240816C00546000 | 2024-06-26 9:50AM EDT | 2024-08-16 | 10.93 | 10.92 | 10.94 | +0.16 | +1.49% | 99 | 455 | 14.32% |
| SPY240830C00546000 | 2024-06-25 2:16PM EDT | 2024-08-30 | 13.38 | 13.05 | 13.08 | +0.58 | +4.53% | 38 | 675 | 15.03% |
| SPY250331C00546000 | 2024-06-25 10:44AM EDT | 2025-03-31 | 37.14 | 36.33 | 37.80 | -3.08 | -7.66% | 2 | 19 | 20.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00546000 | 2024-06-26 9:56AM EDT | 2024-06-26 | 2.25 | 2.06 | 2.10 | -1.41 | -38.52% | 487 | 2,596 | 9.33% |
| SPY240627P00546000 | 2024-06-26 9:52AM EDT | 2024-06-27 | 2.37 | 2.51 | 2.53 | -1.49 | -38.60% | 199 | 1,779 | 9.66% |
| SPY240628P00546000 | 2024-06-26 9:52AM EDT | 2024-06-28 | 2.82 | 2.88 | 2.91 | -1.48 | -34.42% | 311 | 7,783 | 9.96% |
| SPY240701P00546000 | 2024-06-26 9:54AM EDT | 2024-07-01 | 3.33 | 3.35 | 3.38 | -1.23 | -26.97% | 184 | 895 | 8.81% |
| SPY240702P00546000 | 2024-06-26 9:54AM EDT | 2024-07-02 | 3.58 | 3.55 | 3.57 | -1.32 | -26.94% | 326 | 663 | 8.81% |
| SPY240703P00546000 | 2024-06-26 9:51AM EDT | 2024-07-03 | 3.66 | 3.74 | 3.77 | -0.89 | -19.56% | 94 | 526 | 8.88% |
| SPY240705P00546000 | 2024-06-26 9:53AM EDT | 2024-07-05 | 3.97 | 4.02 | 4.04 | -1.21 | -23.36% | 26 | 1,158 | 8.71% |
| SPY240712P00546000 | 2024-06-25 4:05PM EDT | 2024-07-12 | 5.56 | 5.20 | 5.22 | +0.49 | +9.66% | 11 | 1,156 | 9.24% |
| SPY240719P00546000 | 2024-06-26 9:55AM EDT | 2024-07-19 | 5.90 | 5.92 | 5.94 | +0.24 | +4.20% | 52 | 3,411 | 9.08% |
| SPY240726P00546000 | 2024-06-26 9:50AM EDT | 2024-07-26 | 6.55 | 6.53 | 6.56 | -1.00 | -13.25% | 3 | 1,395 | 8.98% |
| SPY240731P00546000 | 2024-06-26 9:30AM EDT | 2024-07-31 | 7.45 | 7.01 | 7.04 | -0.78 | -9.48% | 18 | 1,034 | 9.04% |
| SPY240802P00546000 | 2024-06-25 3:47PM EDT | 2024-08-02 | 7.23 | 7.33 | 7.37 | -0.36 | -4.74% | 47 | 370 | 9.27% |
| SPY240816P00546000 | 2024-06-26 9:46AM EDT | 2024-08-16 | 8.54 | 8.43 | 8.47 | +0.27 | +3.26% | 7 | 281 | 9.27% |
| SPY240830P00546000 | 2024-06-25 3:47PM EDT | 2024-08-30 | 9.22 | 9.35 | 9.39 | -0.65 | -6.59% | 24 | 340 | 9.23% |
| SPY250331P00546000 | 2024-06-25 3:22PM EDT | 2025-03-31 | 21.09 | 21.15 | 21.25 | +0.51 | +2.48% | 2 | 317 | 10.75% |
© 2024 Yahoo. Todos los derechos reservados.