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:551.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00551000 | 2024-06-26 9:58AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,257 | 7,969 | 9.96% |
| SPY240627C00551000 | 2024-06-26 9:55AM EDT | 2024-06-27 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 833 | 3,657 | 8.59% |
| SPY240628C00551000 | 2024-06-26 9:58AM EDT | 2024-06-28 | 0.19 | 0.19 | 0.20 | -0.13 | -40.62% | 458 | 11,109 | 9.82% |
| SPY240701C00551000 | 2024-06-26 9:56AM EDT | 2024-07-01 | 0.41 | 0.40 | 0.41 | -0.13 | -24.07% | 307 | 3,195 | 8.51% |
| SPY240702C00551000 | 2024-06-26 9:58AM EDT | 2024-07-02 | 0.62 | 0.57 | 0.58 | -0.04 | -6.06% | 688 | 1,507 | 8.84% |
| SPY240703C00551000 | 2024-06-26 9:53AM EDT | 2024-07-03 | 0.83 | 0.77 | 0.78 | 0.00 | - | 490 | 538 | 9.22% |
| SPY240705C00551000 | 2024-06-26 9:54AM EDT | 2024-07-05 | 1.22 | 1.21 | 1.22 | +0.07 | +6.09% | 240 | 1,257 | 9.92% |
| SPY240712C00551000 | 2024-06-26 9:59AM EDT | 2024-07-12 | 2.60 | 2.62 | 2.64 | +0.06 | +2.27% | 113 | 1,059 | 11.21% |
| SPY240719C00551000 | 2024-06-26 9:43AM EDT | 2024-07-19 | 3.54 | 3.64 | 3.65 | -0.45 | -11.28% | 22 | 1,945 | 11.43% |
| SPY240726C00551000 | 2024-06-25 4:00PM EDT | 2024-07-26 | 5.10 | 4.78 | 4.79 | +0.36 | +7.59% | 743 | 677 | 11.98% |
| SPY240731C00551000 | 2024-06-26 9:34AM EDT | 2024-07-31 | 5.39 | 5.54 | 5.55 | +0.04 | +0.75% | 14 | 436 | 12.28% |
| SPY240802C00551000 | 2024-06-25 3:52PM EDT | 2024-08-02 | 5.85 | 6.08 | 6.10 | -0.46 | -7.29% | 1 | 747 | 12.77% |
| SPY240816C00551000 | 2024-06-26 9:47AM EDT | 2024-08-16 | 7.93 | 8.03 | 8.05 | -0.73 | -8.43% | 20 | 458 | 13.36% |
| SPY240830C00551000 | 2024-06-26 9:33AM EDT | 2024-08-30 | 9.87 | 9.98 | 10.01 | -0.95 | -8.78% | 1 | 841 | 14.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00551000 | 2024-06-25 3:18PM EDT | 2024-06-26 | 6.01 | 7.00 | 7.36 | -0.85 | -12.39% | 28 | 4 | 26.20% |
| SPY240627P00551000 | 2024-06-25 3:48PM EDT | 2024-06-27 | 6.39 | 6.78 | 7.06 | -1.99 | -23.75% | 26 | 37 | 15.60% |
| SPY240628P00551000 | 2024-06-26 9:56AM EDT | 2024-06-28 | 6.89 | 6.89 | 7.01 | -1.37 | -16.59% | 10 | 591 | 12.31% |
| SPY240701P00551000 | 2024-06-25 1:26PM EDT | 2024-07-01 | 7.69 | 6.97 | 7.09 | -0.31 | -3.87% | 10 | 62 | 9.19% |
| SPY240702P00551000 | 2024-06-25 3:33PM EDT | 2024-07-02 | 6.56 | 7.04 | 7.15 | -1.87 | -22.18% | 6 | 42 | 8.84% |
| SPY240703P00551000 | 2024-06-21 12:47PM EDT | 2024-07-03 | 7.50 | 7.22 | 7.31 | +0.48 | +6.84% | 2 | 110 | 9.04% |
| SPY240705P00551000 | 2024-06-26 9:40AM EDT | 2024-07-05 | 7.89 | 7.25 | 7.33 | +0.49 | +6.62% | 6 | 45 | 8.17% |
| SPY240712P00551000 | 2024-06-25 3:46PM EDT | 2024-07-12 | 7.91 | 7.99 | 8.16 | 0.00 | - | 6 | 131 | 8.61% |
| SPY240719P00551000 | 2024-06-25 2:39PM EDT | 2024-07-19 | 8.50 | 8.61 | 8.72 | 0.00 | - | 1 | 9 | 8.44% |
| SPY240726P00551000 | 2024-06-24 12:09PM EDT | 2024-07-26 | 8.40 | 9.16 | 9.30 | 0.00 | - | 7 | 52 | 8.47% |
| SPY240802P00551000 | 2024-06-24 4:02PM EDT | 2024-08-02 | 11.10 | 9.79 | 10.00 | 0.00 | - | 7 | 11 | 8.75% |
| SPY240816P00551000 | 2024-06-25 11:11AM EDT | 2024-08-16 | 10.82 | 10.54 | 10.79 | 0.00 | - | 18 | 385 | 8.52% |
| SPY240830P00551000 | 2024-06-24 3:34PM EDT | 2024-08-30 | 11.85 | 11.57 | 11.61 | 0.00 | - | 115 | 240 | 8.50% |
© 2024 Yahoo. Todos los derechos reservados.