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 09:57AM EDT. Mercado abierto.
Precio de ejercicio:555.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00555000 | 2024-06-26 9:30AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,734 | 15.24% |
| SPY240627C00555000 | 2024-06-26 9:39AM EDT | 2024-06-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 6,819 | 10.74% |
| SPY240628C00555000 | 2024-06-26 9:42AM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 291 | 17,121 | 10.16% |
| SPY240703C00555000 | 2024-06-26 9:38AM EDT | 2024-07-03 | 0.20 | 0.21 | 0.22 | -0.05 | -18.52% | 7 | 758 | 8.91% |
| SPY240705C00555000 | 2024-06-26 9:39AM EDT | 2024-07-05 | 0.42 | 0.40 | 0.41 | -0.07 | -14.29% | 102 | 9,127 | 9.31% |
| SPY240712C00555000 | 2024-06-26 9:40AM EDT | 2024-07-12 | 1.38 | 1.36 | 1.37 | -0.07 | -4.83% | 26 | 5,171 | 10.61% |
| SPY240719C00555000 | 2024-06-26 9:35AM EDT | 2024-07-19 | 2.19 | 2.16 | 2.17 | -0.32 | -12.75% | 82 | 18,825 | 10.85% |
| SPY240726C00555000 | 2024-06-26 9:39AM EDT | 2024-07-26 | 3.03 | 3.07 | 3.09 | -0.06 | -1.94% | 125 | 3,505 | 11.32% |
| SPY240731C00555000 | 2024-06-26 9:35AM EDT | 2024-07-31 | 3.75 | 3.69 | 3.71 | +0.08 | +2.18% | 21 | 6,792 | 11.56% |
| SPY240802C00555000 | 2024-06-26 9:38AM EDT | 2024-08-02 | 4.17 | 4.20 | 4.22 | -0.41 | -8.95% | 5 | 604 | 12.08% |
| SPY240816C00555000 | 2024-06-26 9:40AM EDT | 2024-08-16 | 5.98 | 5.89 | 5.91 | +0.04 | +0.67% | 84 | 12,962 | 12.59% |
| SPY240830C00555000 | 2024-06-25 4:02PM EDT | 2024-08-30 | 8.32 | 7.87 | 7.90 | +0.56 | +7.22% | 636 | 6,429 | 13.47% |
| SPY240920C00555000 | 2024-06-25 4:00PM EDT | 2024-09-20 | 10.95 | 10.38 | 10.41 | 0.00 | - | 3,881 | 14,488 | 14.19% |
| SPY240930C00555000 | 2024-06-25 9:51AM EDT | 2024-09-30 | 11.33 | 10.90 | 10.94 | 0.00 | - | 103 | 1,690 | 13.93% |
| SPY241018C00555000 | 2024-06-25 3:54PM EDT | 2024-10-18 | 13.77 | 13.24 | 13.28 | +0.44 | +3.30% | 289 | 2,390 | 14.75% |
| SPY241031C00555000 | 2024-06-25 1:42PM EDT | 2024-10-31 | 15.20 | 14.78 | 14.84 | 0.00 | - | 117 | 1,361 | 15.22% |
| SPY241115C00555000 | 2024-06-26 9:34AM EDT | 2024-11-15 | 17.54 | 17.49 | 17.53 | -0.65 | -3.57% | 2 | 3,937 | 16.40% |
| SPY241129C00555000 | 2024-06-25 11:06AM EDT | 2024-11-29 | 19.39 | 19.09 | 19.14 | -0.61 | -3.05% | 2 | 650 | 16.79% |
| SPY241220C00555000 | 2024-06-25 2:44PM EDT | 2024-12-20 | 22.00 | 21.33 | 21.44 | +0.40 | +1.85% | 98 | 10,800 | 17.30% |
| SPY241231C00555000 | 2024-06-26 9:30AM EDT | 2024-12-31 | 22.48 | 21.93 | 22.10 | +0.28 | +1.26% | 30 | 1,031 | 17.21% |
| SPY250117C00555000 | 2024-06-25 3:42PM EDT | 2025-01-17 | 24.45 | 23.89 | 23.97 | +0.15 | +0.62% | 43 | 4,470 | 17.63% |
| SPY250131C00555000 | 2024-06-25 3:04PM EDT | 2025-01-31 | 25.80 | 24.91 | 25.85 | +0.09 | +0.35% | 1 | 27 | 18.18% |
| SPY250321C00555000 | 2024-06-25 4:00PM EDT | 2025-03-21 | 31.25 | 29.94 | 31.04 | +0.40 | +1.30% | 26 | 2,988 | 19.23% |
| SPY250331C00555000 | 2024-06-25 2:29PM EDT | 2025-03-31 | 31.62 | 30.36 | 31.63 | -1.03 | -3.15% | 1 | 154 | 19.19% |
| SPY250620C00555000 | 2024-06-24 3:56PM EDT | 2025-06-20 | 38.90 | 38.27 | 39.70 | 0.00 | - | 5 | 5,267 | 20.64% |
| SPY250919C00555000 | 2024-06-24 10:05AM EDT | 2025-09-19 | 48.72 | 45.66 | 47.79 | 0.00 | - | 27 | 175 | 21.79% |
| SPY251219C00555000 | 2024-06-24 3:02PM EDT | 2025-12-19 | 54.25 | 52.21 | 54.92 | 0.00 | - | 3 | 611 | 22.57% |
| SPY260116C00555000 | 2024-06-26 9:40AM EDT | 2026-01-16 | 55.20 | 53.67 | 56.88 | -0.85 | -1.52% | 2 | 447 | 22.73% |
| SPY260618C00555000 | 2024-06-21 10:02AM EDT | 2026-06-18 | 66.40 | 63.55 | 67.50 | 0.00 | - | 1 | 47 | 23.67% |
| SPY261218C00555000 | 2024-06-25 1:47PM EDT | 2026-12-18 | 76.66 | 74.42 | 79.00 | -0.34 | -0.44% | 7 | 78 | 24.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00555000 | 2024-06-25 9:50AM EDT | 2024-06-26 | 11.23 | 11.04 | 11.39 | +2.13 | +23.41% | 30 | 31 | 33.20% |
| SPY240627P00555000 | 2024-06-25 2:33PM EDT | 2024-06-27 | 10.37 | 11.22 | 11.62 | -2.33 | -18.35% | 1 | 2 | 25.99% |
| SPY240628P00555000 | 2024-06-26 9:40AM EDT | 2024-06-28 | 11.32 | 11.30 | 11.70 | -0.35 | -3.00% | 3 | 622 | 21.89% |
| SPY240703P00555000 | 2024-06-25 12:47PM EDT | 2024-07-03 | 12.21 | 11.19 | 11.63 | +1.55 | +14.54% | 9 | 48 | 13.05% |
| SPY240705P00555000 | 2024-06-25 12:58PM EDT | 2024-07-05 | 12.22 | 11.21 | 11.50 | +0.03 | +0.25% | 421 | 34 | 11.06% |
| SPY240712P00555000 | 2024-06-25 11:01AM EDT | 2024-07-12 | 11.59 | 11.52 | 11.70 | 0.00 | - | 10 | 141 | 9.20% |
| SPY240719P00555000 | 2024-06-26 9:38AM EDT | 2024-07-19 | 11.92 | 11.79 | 11.98 | +0.89 | +8.07% | 2 | 2,529 | 8.52% |
| SPY240726P00555000 | 2024-06-25 11:23AM EDT | 2024-07-26 | 11.90 | 12.06 | 12.29 | -0.99 | -7.68% | 12 | 178 | 8.20% |
| SPY240731P00555000 | 2024-06-25 10:09AM EDT | 2024-07-31 | 12.55 | 12.43 | 12.68 | +0.28 | +2.28% | 11 | 353 | 8.38% |
| SPY240802P00555000 | 2024-06-25 10:47AM EDT | 2024-08-02 | 12.71 | 12.54 | 12.87 | +0.37 | +3.00% | 1 | 5 | 8.51% |
| SPY240816P00555000 | 2024-06-25 2:35PM EDT | 2024-08-16 | 12.92 | 13.28 | 13.68 | 0.00 | - | 23 | 443 | 8.49% |
| SPY240830P00555000 | 2024-06-24 3:57PM EDT | 2024-08-30 | 14.90 | 13.87 | 14.34 | 0.00 | - | 5 | 24 | 8.37% |
| SPY240920P00555000 | 2024-06-26 9:31AM EDT | 2024-09-20 | 15.68 | 15.29 | 15.33 | -0.08 | -0.51% | 99 | 2,312 | 8.35% |
| SPY240930P00555000 | 2024-06-25 4:03PM EDT | 2024-09-30 | 15.32 | 15.46 | 16.21 | -1.30 | -7.82% | 29 | 102 | 8.78% |
| SPY241018P00555000 | 2024-06-25 1:21PM EDT | 2024-10-18 | 16.46 | 16.84 | 16.89 | -0.83 | -4.80% | 172 | 481 | 8.66% |
| SPY241031P00555000 | 2024-06-25 11:30AM EDT | 2024-10-31 | 17.38 | 17.44 | 17.51 | 0.00 | - | 2 | 106 | 8.73% |
| SPY241115P00555000 | 2024-06-25 2:29PM EDT | 2024-11-15 | 18.67 | 18.74 | 18.81 | -0.84 | -4.31% | 45 | 3,676 | 9.27% |
| SPY241129P00555000 | 2024-06-20 1:09PM EDT | 2024-11-29 | 19.68 | 19.29 | 19.37 | 0.00 | - | 5 | 1,252 | 9.26% |
| SPY241220P00555000 | 2024-06-25 3:27PM EDT | 2024-12-20 | 19.96 | 20.43 | 20.50 | -0.56 | -2.73% | 69 | 4,124 | 9.47% |
| SPY241231P00555000 | 2024-06-26 9:33AM EDT | 2024-12-31 | 21.18 | 21.04 | 21.14 | +0.19 | +0.91% | 35 | 1,011 | 9.62% |
| SPY250117P00555000 | 2024-06-25 3:45PM EDT | 2025-01-17 | 21.33 | 21.69 | 21.79 | -1.12 | -4.99% | 28 | 1,234 | 9.62% |
| SPY250131P00555000 | 2024-06-25 11:26AM EDT | 2025-01-31 | 22.36 | 22.39 | 22.60 | -0.04 | -0.18% | 2 | 79 | 9.80% |
| SPY250321P00555000 | 2024-06-25 3:37PM EDT | 2025-03-21 | 23.99 | 24.38 | 24.48 | -0.40 | -1.64% | 15 | 1,966 | 9.90% |
| SPY250331P00555000 | 2024-06-25 2:29PM EDT | 2025-03-31 | 24.42 | 24.81 | 24.93 | +0.38 | +1.58% | 1 | 554 | 9.96% |
| SPY250620P00555000 | 2024-06-25 2:48PM EDT | 2025-06-20 | 27.90 | 28.03 | 28.13 | -0.64 | -2.24% | 51 | 4,395 | 10.28% |
| SPY250919P00555000 | 2024-06-18 1:16PM EDT | 2025-09-19 | 30.03 | 31.14 | 31.39 | 0.00 | - | 8 | 2,013 | 10.55% |
| SPY251219P00555000 | 2024-06-24 11:51AM EDT | 2025-12-19 | 33.15 | 33.88 | 34.29 | 0.00 | - | 15 | 931 | 10.72% |
| SPY260116P00555000 | 2024-06-25 3:32PM EDT | 2026-01-16 | 34.44 | 34.17 | 35.57 | -0.28 | -0.81% | 67 | 104 | 10.93% |
| SPY260618P00555000 | 2024-06-24 3:20PM EDT | 2026-06-18 | 38.52 | 37.75 | 39.01 | 0.00 | - | 3 | 28 | 10.84% |
| SPY261218P00555000 | 2024-06-24 3:22PM EDT | 2026-12-18 | 42.76 | 41.87 | 43.81 | 0.00 | - | 1 | 1,756 | 11.09% |
© 2024 Yahoo. Todos los derechos reservados.