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 10:14AM EDT. Mercado abierto.
Precio de ejercicio:548.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00548000 | 2024-06-26 9:59AM EDT | 2024-06-26 | 0.04 | 0.04 | 0.05 | -0.14 | -73.68% | 46,076 | 10,126 | 7.76% |
| SPY240627C00548000 | 2024-06-26 9:59AM EDT | 2024-06-27 | 0.22 | 0.23 | 0.24 | -0.19 | -46.34% | 1,790 | 4,537 | 8.23% |
| SPY240628C00548000 | 2024-06-26 9:59AM EDT | 2024-06-28 | 0.71 | 0.70 | 0.71 | -0.31 | -30.39% | 3,663 | 61,182 | 10.19% |
| SPY240701C00548000 | 2024-06-26 9:58AM EDT | 2024-07-01 | 1.10 | 1.03 | 1.04 | -0.13 | -10.57% | 675 | 2,545 | 8.66% |
| SPY240702C00548000 | 2024-06-26 9:54AM EDT | 2024-07-02 | 1.41 | 1.42 | 1.43 | +0.10 | +7.63% | 216 | 1,426 | 9.52% |
| SPY240703C00548000 | 2024-06-26 9:57AM EDT | 2024-07-03 | 1.68 | 1.69 | 1.70 | +0.02 | +1.23% | 518 | 1,106 | 9.84% |
| SPY240705C00548000 | 2024-06-26 9:55AM EDT | 2024-07-05 | 2.23 | 2.24 | 2.26 | +0.08 | +3.72% | 235 | 2,769 | 10.49% |
| SPY240712C00548000 | 2024-06-26 9:56AM EDT | 2024-07-12 | 3.90 | 3.93 | 3.95 | +0.16 | +4.28% | 17 | 2,570 | 11.82% |
| SPY240719C00548000 | 2024-06-26 9:59AM EDT | 2024-07-19 | 4.93 | 4.98 | 5.00 | -0.50 | -9.07% | 184 | 8,756 | 11.88% |
| SPY240726C00548000 | 2024-06-26 9:52AM EDT | 2024-07-26 | 6.34 | 6.13 | 6.14 | +0.34 | +5.67% | 17 | 935 | 12.28% |
| SPY240731C00548000 | 2024-06-26 9:37AM EDT | 2024-07-31 | 6.85 | 6.87 | 6.89 | +0.18 | +2.70% | 62 | 1,414 | 12.51% |
| SPY240802C00548000 | 2024-06-26 9:56AM EDT | 2024-08-02 | 7.62 | 7.55 | 7.57 | -0.23 | -2.93% | 3 | 447 | 13.15% |
| SPY240816C00548000 | 2024-06-26 9:48AM EDT | 2024-08-16 | 9.63 | 9.74 | 9.76 | +0.19 | +2.01% | 30 | 1,821 | 13.93% |
| SPY240830C00548000 | 2024-06-26 9:55AM EDT | 2024-08-30 | 11.77 | 11.70 | 11.73 | -0.32 | -2.65% | 5 | 607 | 14.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00548000 | 2024-06-26 9:59AM EDT | 2024-06-26 | 4.00 | 3.95 | 4.05 | -1.36 | -25.28% | 43 | 2,554 | 14.82% |
| SPY240627P00548000 | 2024-06-26 9:59AM EDT | 2024-06-27 | 4.30 | 4.11 | 4.19 | -1.10 | -21.19% | 80 | 1,479 | 11.67% |
| SPY240628P00548000 | 2024-06-26 9:59AM EDT | 2024-06-28 | 4.55 | 4.36 | 4.43 | -1.18 | -21.97% | 59 | 7,753 | 11.08% |
| SPY240701P00548000 | 2024-06-26 9:56AM EDT | 2024-07-01 | 4.66 | 4.60 | 4.65 | -1.52 | -24.60% | 27 | 783 | 8.79% |
| SPY240702P00548000 | 2024-06-26 9:53AM EDT | 2024-07-02 | 4.71 | 4.80 | 4.86 | -1.30 | -21.63% | 9 | 141 | 8.95% |
| SPY240703P00548000 | 2024-06-26 9:50AM EDT | 2024-07-03 | 4.89 | 5.07 | 5.12 | -1.36 | -21.76% | 8 | 375 | 9.29% |
| SPY240705P00548000 | 2024-06-26 9:36AM EDT | 2024-07-05 | 5.48 | 5.18 | 5.23 | -0.97 | -15.04% | 15 | 952 | 8.65% |
| SPY240712P00548000 | 2024-06-26 9:51AM EDT | 2024-07-12 | 6.22 | 6.26 | 6.30 | -0.02 | -0.32% | 2 | 728 | 9.09% |
| SPY240719P00548000 | 2024-06-26 9:53AM EDT | 2024-07-19 | 6.80 | 6.82 | 6.85 | +0.20 | +3.03% | 23 | 6,106 | 8.69% |
| SPY240726P00548000 | 2024-06-26 9:41AM EDT | 2024-07-26 | 7.78 | 7.68 | 7.71 | -0.84 | -9.74% | 80 | 866 | 9.05% |
| SPY240731P00548000 | 2024-06-25 3:44PM EDT | 2024-07-31 | 7.80 | 8.01 | 8.04 | -0.35 | -4.29% | 894 | 1,516 | 8.89% |
| SPY240802P00548000 | 2024-06-25 3:47PM EDT | 2024-08-02 | 8.15 | 8.29 | 8.32 | +0.46 | +5.98% | 209 | 584 | 9.06% |
| SPY240816P00548000 | 2024-06-26 9:40AM EDT | 2024-08-16 | 9.52 | 9.31 | 9.34 | +0.40 | +4.39% | 1 | 1,696 | 9.02% |
| SPY240830P00548000 | 2024-06-26 9:34AM EDT | 2024-08-30 | 10.32 | 10.23 | 10.27 | -0.74 | -6.69% | 7 | 270 | 9.03% |
© 2024 Yahoo. Todos los derechos reservados.