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 09:51AM EDT. Mercado abierto.
Precio de ejercicio:549.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00549000 | 2024-06-26 9:36AM EDT | 2024-06-26 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 1,248 | 11,354 | 8.99% |
| SPY240627C00549000 | 2024-06-26 9:36AM EDT | 2024-06-27 | 0.13 | 0.12 | 0.13 | -0.14 | -51.85% | 682 | 5,497 | 8.59% |
| SPY240628C00549000 | 2024-06-26 9:36AM EDT | 2024-06-28 | 0.45 | 0.44 | 0.45 | -0.26 | -36.11% | 352 | 9,939 | 10.16% |
| SPY240701C00549000 | 2024-06-26 9:34AM EDT | 2024-07-01 | 0.79 | 0.77 | 0.78 | -0.13 | -14.13% | 101 | 3,047 | 8.89% |
| SPY240702C00549000 | 2024-06-26 9:34AM EDT | 2024-07-02 | 1.05 | 1.03 | 1.04 | -0.12 | -10.26% | 46 | 555 | 9.35% |
| SPY240703C00549000 | 2024-06-26 9:35AM EDT | 2024-07-03 | 1.25 | 1.25 | 1.26 | -0.13 | -9.42% | 23 | 1,263 | 9.60% |
| SPY240705C00549000 | 2024-06-26 9:35AM EDT | 2024-07-05 | 1.78 | 1.75 | 1.77 | -0.04 | -2.17% | 134 | 2,500 | 10.24% |
| SPY240712C00549000 | 2024-06-26 9:35AM EDT | 2024-07-12 | 3.35 | 3.32 | 3.34 | +0.14 | +4.36% | 12 | 1,488 | 11.52% |
| SPY240719C00549000 | 2024-06-26 9:32AM EDT | 2024-07-19 | 4.32 | 4.44 | 4.46 | -0.60 | -12.20% | 39 | 4,558 | 11.80% |
| SPY240726C00549000 | 2024-06-25 4:01PM EDT | 2024-07-26 | 6.06 | 5.57 | 5.59 | +0.57 | +10.38% | 614 | 947 | 12.23% |
| SPY240731C00549000 | 2024-06-26 9:30AM EDT | 2024-07-31 | 6.44 | 6.32 | 6.34 | +0.27 | +4.38% | 1 | 709 | 12.47% |
| SPY240802C00549000 | 2024-06-25 4:10PM EDT | 2024-08-02 | 7.48 | 6.90 | 6.92 | 0.00 | - | 39 | 681 | 12.98% |
| SPY240816C00549000 | 2024-06-26 9:32AM EDT | 2024-08-16 | 8.90 | 8.96 | 8.99 | -0.06 | -0.67% | 1 | 1,239 | 13.66% |
| SPY240830C00549000 | 2024-06-26 9:35AM EDT | 2024-08-30 | 11.06 | 11.04 | 11.08 | -0.60 | -5.15% | 41 | 700 | 14.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00549000 | 2024-06-26 9:32AM EDT | 2024-06-26 | 5.41 | 5.26 | 5.59 | -1.17 | -17.78% | 12 | 511 | 21.41% |
| SPY240627P00549000 | 2024-06-26 9:30AM EDT | 2024-06-27 | 5.44 | 5.46 | 5.59 | -1.16 | -17.58% | 4 | 2,039 | 15.15% |
| SPY240628P00549000 | 2024-06-26 9:35AM EDT | 2024-06-28 | 5.61 | 5.53 | 5.62 | -0.85 | -13.16% | 11 | 1,420 | 12.57% |
| SPY240701P00549000 | 2024-06-26 9:31AM EDT | 2024-07-01 | 6.10 | 5.81 | 5.92 | +0.19 | +3.21% | 5 | 491 | 10.29% |
| SPY240702P00549000 | 2024-06-25 3:59PM EDT | 2024-07-02 | 4.95 | 5.90 | 5.99 | -1.80 | -26.67% | 93 | 634 | 9.82% |
| SPY240703P00549000 | 2024-06-24 2:59PM EDT | 2024-07-03 | 5.80 | 5.97 | 6.04 | 0.00 | - | 13 | 165 | 9.37% |
| SPY240705P00549000 | 2024-06-25 3:28PM EDT | 2024-07-05 | 5.39 | 6.25 | 6.32 | -2.06 | -27.65% | 13 | 477 | 9.31% |
| SPY240712P00549000 | 2024-06-25 3:30PM EDT | 2024-07-12 | 6.42 | 7.19 | 7.35 | 0.00 | - | 2 | 1,001 | 9.62% |
| SPY240719P00549000 | 2024-06-25 4:09PM EDT | 2024-07-19 | 7.13 | 7.73 | 7.88 | 0.00 | - | 42 | 4,179 | 9.12% |
| SPY240726P00549000 | 2024-06-25 1:42PM EDT | 2024-07-26 | 8.42 | 8.36 | 8.45 | -0.83 | -8.97% | 1 | 1,050 | 8.99% |
| SPY240731P00549000 | 2024-06-25 1:04PM EDT | 2024-07-31 | 9.57 | 8.86 | 8.89 | +0.83 | +9.50% | 10 | 126 | 9.02% |
| SPY240802P00549000 | 2024-06-25 3:03PM EDT | 2024-08-02 | 8.67 | 9.11 | 9.16 | -0.83 | -8.74% | 5 | 164 | 9.18% |
| SPY240816P00549000 | 2024-06-25 3:31PM EDT | 2024-08-16 | 9.43 | 10.07 | 10.11 | 0.00 | - | 412 | 1,055 | 9.05% |
| SPY240830P00549000 | 2024-06-25 11:19AM EDT | 2024-08-30 | 10.74 | 10.95 | 11.00 | -0.82 | -7.09% | 33 | 332 | 9.02% |
© 2024 Yahoo. Todos los derechos reservados.