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 10:17AM EDT. Mercado abierto.
Precio de ejercicio:552.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00552000 | 2024-06-26 10:01AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 179 | 5,330 | 11.13% |
| SPY240627C00552000 | 2024-06-26 9:57AM EDT | 2024-06-27 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 682 | 4,393 | 8.59% |
| SPY240628C00552000 | 2024-06-26 10:00AM EDT | 2024-06-28 | 0.10 | 0.10 | 0.11 | -0.08 | -42.11% | 705 | 11,033 | 9.45% |
| SPY240702C00552000 | 2024-06-26 9:57AM EDT | 2024-07-02 | 0.46 | 0.44 | 0.45 | 0.00 | - | 24 | 642 | 8.88% |
| SPY240703C00552000 | 2024-06-26 10:01AM EDT | 2024-07-03 | 0.59 | 0.55 | 0.56 | -0.07 | -10.94% | 200 | 1,635 | 8.90% |
| SPY240705C00552000 | 2024-06-26 9:55AM EDT | 2024-07-05 | 0.97 | 0.94 | 0.95 | -0.02 | -2.02% | 189 | 2,091 | 9.64% |
| SPY240712C00552000 | 2024-06-26 9:56AM EDT | 2024-07-12 | 2.30 | 2.29 | 2.31 | +0.03 | +1.32% | 87 | 1,389 | 11.07% |
| SPY240719C00552000 | 2024-06-26 10:01AM EDT | 2024-07-19 | 3.26 | 3.18 | 3.19 | -0.32 | -9.01% | 74 | 917 | 11.12% |
| SPY240726C00552000 | 2024-06-26 9:59AM EDT | 2024-07-26 | 4.25 | 4.27 | 4.28 | +0.02 | +0.47% | 14 | 1,007 | 11.66% |
| SPY240731C00552000 | 2024-06-26 9:45AM EDT | 2024-07-31 | 4.92 | 5.08 | 5.10 | +0.03 | +0.61% | 82 | 628 | 12.11% |
| SPY240802C00552000 | 2024-06-26 9:52AM EDT | 2024-08-02 | 5.62 | 5.61 | 5.63 | -0.21 | -3.60% | 7 | 249 | 12.58% |
| SPY240816C00552000 | 2024-06-26 9:32AM EDT | 2024-08-16 | 7.35 | 7.54 | 7.56 | +0.01 | +0.14% | 38 | 857 | 13.20% |
| SPY240830C00552000 | 2024-06-25 2:42PM EDT | 2024-08-30 | 9.91 | 9.58 | 9.61 | +0.57 | +6.10% | 427 | 999 | 13.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00552000 | 2024-06-25 3:59PM EDT | 2024-06-26 | 6.87 | 7.98 | 8.30 | -0.63 | -8.40% | 16 | 2 | 28.57% |
| SPY240627P00552000 | 2024-06-26 9:49AM EDT | 2024-06-27 | 8.08 | 7.59 | 8.22 | -0.12 | -1.46% | 2 | 7 | 19.43% |
| SPY240628P00552000 | 2024-06-26 9:59AM EDT | 2024-06-28 | 8.05 | 7.83 | 8.18 | -1.12 | -12.21% | 5 | 71 | 15.55% |
| SPY240702P00552000 | 2024-06-25 12:58PM EDT | 2024-07-02 | 8.60 | 8.08 | 8.19 | -0.65 | -7.03% | 3 | 39 | 10.23% |
| SPY240703P00552000 | 2024-06-25 1:09PM EDT | 2024-07-03 | 7.20 | 7.82 | 8.96 | -2.26 | -23.89% | 18 | 58 | 12.92% |
| SPY240705P00552000 | 2024-06-25 3:31PM EDT | 2024-07-05 | 7.77 | 8.12 | 8.22 | -2.13 | -21.52% | 7 | 43 | 8.69% |
| SPY240712P00552000 | 2024-06-25 3:46PM EDT | 2024-07-12 | 8.61 | 8.67 | 8.83 | 0.00 | - | 1 | 45 | 8.51% |
| SPY240719P00552000 | 2024-06-25 1:51PM EDT | 2024-07-19 | 9.49 | 9.19 | 9.33 | 0.00 | - | 25 | 34 | 8.30% |
| SPY240726P00552000 | 2024-06-25 3:07PM EDT | 2024-07-26 | 9.59 | 9.85 | 10.01 | -1.43 | -12.98% | 9 | 138 | 8.57% |
| SPY240731P00552000 | 2024-06-25 1:23PM EDT | 2024-07-31 | 10.77 | 10.08 | 10.27 | +1.41 | +15.06% | 1 | 2 | 8.39% |
| SPY240802P00552000 | 2024-06-24 9:34AM EDT | 2024-08-02 | 10.70 | 10.27 | 10.50 | 0.00 | - | 10 | 1 | 8.54% |
| SPY240830P00552000 | 2024-06-25 12:47PM EDT | 2024-08-30 | 12.94 | 11.95 | 12.37 | +1.65 | +14.61% | 5 | 112 | 8.69% |
© 2024 Yahoo. Todos los derechos reservados.