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 09:59AM EDT. Mercado abierto.
Precio de ejercicio:547.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00547000 | 2024-06-26 9:44AM EDT | 2024-06-26 | 0.12 | 0.11 | 0.12 | -0.20 | -62.50% | 8,127 | 10,229 | 8.64% |
| SPY240627C00547000 | 2024-06-26 9:43AM EDT | 2024-06-27 | 0.41 | 0.39 | 0.40 | -0.20 | -34.48% | 2,471 | 8,144 | 9.08% |
| SPY240628C00547000 | 2024-06-26 9:44AM EDT | 2024-06-28 | 0.92 | 0.92 | 0.93 | -0.47 | -33.57% | 1,466 | 7,991 | 10.87% |
| SPY240701C00547000 | 2024-06-26 9:44AM EDT | 2024-07-01 | 1.36 | 1.36 | 1.37 | -0.19 | -12.26% | 358 | 1,056 | 9.49% |
| SPY240702C00547000 | 2024-06-26 9:35AM EDT | 2024-07-02 | 1.69 | 1.70 | 1.71 | -0.09 | -5.06% | 107 | 479 | 10.03% |
| SPY240703C00547000 | 2024-06-26 9:37AM EDT | 2024-07-03 | 2.00 | 1.94 | 1.95 | -0.05 | -2.44% | 236 | 688 | 10.19% |
| SPY240705C00547000 | 2024-06-26 9:40AM EDT | 2024-07-05 | 2.56 | 2.43 | 2.45 | -0.01 | -0.39% | 476 | 3,004 | 10.59% |
| SPY240712C00547000 | 2024-06-25 4:06PM EDT | 2024-07-12 | 4.75 | 4.18 | 4.20 | +0.60 | +14.46% | 533 | 4,039 | 11.99% |
| SPY240719C00547000 | 2024-06-26 9:37AM EDT | 2024-07-19 | 5.38 | 5.31 | 5.33 | -0.62 | -10.33% | 143 | 6,488 | 12.15% |
| SPY240726C00547000 | 2024-06-26 9:41AM EDT | 2024-07-26 | 6.65 | 6.58 | 6.61 | -0.79 | -10.62% | 7 | 997 | 12.74% |
| SPY240731C00547000 | 2024-06-26 9:35AM EDT | 2024-07-31 | 7.42 | 7.37 | 7.39 | +0.23 | +3.20% | 2 | 665 | 12.98% |
| SPY240802C00547000 | 2024-06-25 2:28PM EDT | 2024-08-02 | 8.58 | 7.96 | 7.99 | 0.00 | - | 8 | 412 | 13.49% |
| SPY240816C00547000 | 2024-06-26 9:35AM EDT | 2024-08-16 | 10.13 | 9.98 | 10.00 | +0.15 | +1.50% | 52 | 663 | 14.00% |
| SPY240830C00547000 | 2024-06-25 2:36PM EDT | 2024-08-30 | 12.79 | 12.26 | 12.29 | -0.19 | -1.46% | 29 | 5,274 | 14.91% |
| SPY250331C00547000 | 2024-06-18 3:45PM EDT | 2025-03-31 | 38.07 | 35.54 | 36.79 | 0.00 | - | 3 | 72 | 20.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00547000 | 2024-06-26 9:41AM EDT | 2024-06-26 | 3.60 | 3.32 | 3.42 | -0.90 | -20.00% | 216 | 1,796 | 11.33% |
| SPY240627P00547000 | 2024-06-26 9:43AM EDT | 2024-06-27 | 3.57 | 3.51 | 3.61 | -1.03 | -22.25% | 39 | 1,856 | 9.74% |
| SPY240628P00547000 | 2024-06-26 9:41AM EDT | 2024-06-28 | 4.00 | 3.91 | 3.98 | -1.02 | -20.32% | 117 | 6,789 | 10.35% |
| SPY240701P00547000 | 2024-06-26 9:43AM EDT | 2024-07-01 | 4.16 | 4.24 | 4.31 | -1.13 | -21.36% | 33 | 630 | 8.70% |
| SPY240702P00547000 | 2024-06-25 4:08PM EDT | 2024-07-02 | 3.80 | 4.44 | 4.49 | -1.29 | -25.34% | 210 | 229 | 8.74% |
| SPY240703P00547000 | 2024-06-26 9:41AM EDT | 2024-07-03 | 4.70 | 4.55 | 4.61 | -0.39 | -7.66% | 35 | 503 | 8.58% |
| SPY240705P00547000 | 2024-06-26 9:36AM EDT | 2024-07-05 | 4.95 | 4.93 | 4.97 | -0.82 | -14.21% | 6 | 614 | 8.77% |
| SPY240712P00547000 | 2024-06-26 9:37AM EDT | 2024-07-12 | 5.88 | 5.96 | 5.99 | +0.37 | +6.72% | 14 | 1,825 | 9.03% |
| SPY240719P00547000 | 2024-06-26 9:43AM EDT | 2024-07-19 | 6.59 | 6.57 | 6.60 | +0.52 | +8.54% | 84 | 2,565 | 8.74% |
| SPY240726P00547000 | 2024-06-26 9:30AM EDT | 2024-07-26 | 7.46 | 7.29 | 7.33 | -0.59 | -7.33% | 11 | 1,102 | 8.87% |
| SPY240731P00547000 | 2024-06-25 2:12PM EDT | 2024-07-31 | 7.26 | 7.78 | 7.82 | -0.61 | -7.75% | 656 | 705 | 8.97% |
| SPY240802P00547000 | 2024-06-26 9:42AM EDT | 2024-08-02 | 8.00 | 7.97 | 8.02 | -0.70 | -8.05% | 40 | 293 | 9.02% |
| SPY240816P00547000 | 2024-06-26 9:30AM EDT | 2024-08-16 | 9.25 | 9.00 | 9.03 | +0.60 | +6.94% | 10 | 903 | 8.96% |
| SPY240830P00547000 | 2024-06-25 3:58PM EDT | 2024-08-30 | 9.45 | 9.93 | 9.98 | -1.19 | -11.18% | 44 | 390 | 9.00% |
| SPY250331P00547000 | 2024-06-24 10:27AM EDT | 2025-03-31 | 21.25 | 21.67 | 21.80 | 0.00 | - | 4 | 789 | 10.63% |
© 2024 Yahoo. Todos los derechos reservados.