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 10:08AM EDT. Mercado abierto.
Precio de ejercicio:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00560000 | 2024-06-25 10:10AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 401 | 1,089 | 20.70% |
| SPY240627C00560000 | 2024-06-25 1:09PM EDT | 2024-06-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,078 | 14.84% |
| SPY240628C00560000 | 2024-06-26 9:48AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 66 | 16,059 | 12.11% |
| SPY240701C00560000 | 2024-06-26 9:39AM EDT | 2024-07-01 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 357 | 4,917 | 9.18% |
| SPY240705C00560000 | 2024-06-26 9:50AM EDT | 2024-07-05 | 0.11 | 0.10 | 0.11 | -0.01 | -9.09% | 85 | 7,824 | 9.18% |
| SPY240712C00560000 | 2024-06-26 9:45AM EDT | 2024-07-12 | 0.59 | 0.61 | 0.62 | -0.02 | -3.28% | 37 | 4,625 | 10.33% |
| SPY240719C00560000 | 2024-06-26 9:52AM EDT | 2024-07-19 | 1.16 | 1.15 | 1.16 | -0.12 | -9.38% | 299 | 20,800 | 10.52% |
| SPY240726C00560000 | 2024-06-26 9:47AM EDT | 2024-07-26 | 1.75 | 1.80 | 1.82 | -0.04 | -2.23% | 16 | 2,768 | 10.87% |
| SPY240731C00560000 | 2024-06-26 9:48AM EDT | 2024-07-31 | 2.27 | 2.34 | 2.35 | +0.01 | +0.44% | 139 | 7,886 | 11.18% |
| SPY240802C00560000 | 2024-06-26 9:51AM EDT | 2024-08-02 | 2.68 | 2.70 | 2.72 | -0.25 | -8.53% | 26 | 1,013 | 11.58% |
| SPY240816C00560000 | 2024-06-26 9:53AM EDT | 2024-08-16 | 4.25 | 4.26 | 4.28 | +0.15 | +3.70% | 116 | 22,835 | 12.25% |
| SPY240830C00560000 | 2024-06-26 9:50AM EDT | 2024-08-30 | 5.85 | 5.86 | 5.88 | +0.14 | +2.45% | 36 | 3,024 | 12.86% |
| SPY240920C00560000 | 2024-06-26 9:43AM EDT | 2024-09-20 | 7.94 | 8.12 | 8.14 | -0.43 | -5.14% | 105 | 8,108 | 13.54% |
| SPY240930C00560000 | 2024-06-26 9:42AM EDT | 2024-09-30 | 8.50 | 8.69 | 8.72 | -0.40 | -4.49% | 4 | 1,501 | 13.38% |
| SPY241018C00560000 | 2024-06-26 9:49AM EDT | 2024-10-18 | 10.84 | 10.99 | 11.02 | +0.07 | +0.65% | 6 | 2,772 | 14.29% |
| SPY241031C00560000 | 2024-06-25 12:17PM EDT | 2024-10-31 | 12.46 | 12.34 | 12.39 | 0.00 | - | 144 | 3,476 | 14.65% |
| SPY241115C00560000 | 2024-06-26 9:47AM EDT | 2024-11-15 | 14.84 | 15.01 | 15.05 | -0.32 | -2.11% | 667 | 2,708 | 15.88% |
| SPY241129C00560000 | 2024-06-26 9:46AM EDT | 2024-11-29 | 16.39 | 16.51 | 16.56 | -0.66 | -3.87% | 92 | 1,200 | 16.24% |
| SPY241220C00560000 | 2024-06-25 3:58PM EDT | 2024-12-20 | 18.74 | 18.78 | 18.83 | +0.27 | +1.46% | 3 | 10,927 | 16.78% |
| SPY241231C00560000 | 2024-06-26 9:34AM EDT | 2024-12-31 | 19.14 | 19.27 | 19.34 | +0.09 | +0.47% | 9 | 768 | 16.61% |
| SPY250117C00560000 | 2024-06-25 3:18PM EDT | 2025-01-17 | 21.03 | 21.17 | 21.26 | -0.69 | -3.18% | 3 | 4,785 | 17.10% |
| SPY250131C00560000 | 2024-06-24 1:35PM EDT | 2025-01-31 | 23.00 | 22.15 | 22.92 | 0.00 | - | 17 | 205 | 17.55% |
| SPY250321C00560000 | 2024-06-26 9:40AM EDT | 2025-03-21 | 27.63 | 27.80 | 27.91 | -0.44 | -1.57% | 182 | 4,639 | 18.56% |
| SPY250331C00560000 | 2024-06-24 10:41AM EDT | 2025-03-31 | 29.80 | 28.23 | 28.57 | 0.00 | - | 3 | 726 | 18.57% |
| SPY250620C00560000 | 2024-06-25 3:56PM EDT | 2025-06-20 | 36.42 | 35.55 | 36.95 | +0.78 | +2.19% | 16 | 5,064 | 20.24% |
| SPY250919C00560000 | 2024-06-24 1:41PM EDT | 2025-09-19 | 44.50 | 42.88 | 44.82 | 0.00 | - | 1 | 67 | 21.34% |
| SPY251219C00560000 | 2024-06-24 4:01PM EDT | 2025-12-19 | 51.30 | 49.48 | 52.06 | +1.30 | +2.60% | 1 | 2,086 | 22.20% |
| SPY260116C00560000 | 2024-06-25 3:45PM EDT | 2026-01-16 | 52.47 | 50.81 | 53.88 | -0.73 | -1.37% | 35 | 369 | 22.32% |
| SPY260618C00560000 | 2024-06-18 3:59PM EDT | 2026-06-18 | 64.10 | 60.86 | 65.00 | 0.00 | - | 10 | 20 | 23.46% |
| SPY261218C00560000 | 2024-06-24 11:25AM EDT | 2026-12-18 | 74.71 | 71.87 | 76.50 | 0.00 | - | 4 | 277 | 24.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00560000 | 2024-06-20 9:33AM EDT | 2024-06-26 | 12.50 | 15.48 | 15.84 | 0.00 | - | - | 0 | 38.48% |
| SPY240627P00560000 | 2024-06-21 1:45PM EDT | 2024-06-27 | 16.14 | 15.76 | 16.10 | 0.00 | - | 2 | 0 | 30.91% |
| SPY240628P00560000 | 2024-06-25 3:18PM EDT | 2024-06-28 | 15.36 | 15.66 | 16.03 | -0.26 | -1.66% | 214 | 33 | 24.49% |
| SPY240701P00560000 | 2024-06-24 3:45PM EDT | 2024-07-01 | 15.86 | 15.62 | 15.95 | 0.00 | - | 4 | 0 | 16.68% |
| SPY240705P00560000 | 2024-06-24 3:47PM EDT | 2024-07-05 | 16.13 | 15.75 | 16.07 | 0.00 | - | 1 | 0 | 13.66% |
| SPY240712P00560000 | 2024-06-24 4:08PM EDT | 2024-07-12 | 17.14 | 15.65 | 16.01 | 0.00 | - | 541 | 10 | 10.21% |
| SPY240719P00560000 | 2024-06-26 9:41AM EDT | 2024-07-19 | 16.30 | 15.49 | 15.88 | +1.20 | +7.95% | 54 | 151 | 8.05% |
| SPY240726P00560000 | 2024-06-26 9:49AM EDT | 2024-07-26 | 16.10 | 15.81 | 16.17 | +1.79 | +12.51% | 201 | 217 | 8.09% |
| SPY240731P00560000 | 2024-06-25 9:43AM EDT | 2024-07-31 | 16.95 | 15.91 | 16.15 | +0.84 | +5.21% | 51 | 57 | 7.45% |
| SPY240802P00560000 | 2024-06-21 3:49PM EDT | 2024-08-02 | 16.39 | 15.89 | 16.15 | 0.00 | - | 9 | 9 | 7.25% |
| SPY240816P00560000 | 2024-06-25 3:50PM EDT | 2024-08-16 | 16.28 | 16.41 | 16.77 | 0.00 | - | 37 | 76 | 7.54% |
| SPY240830P00560000 | 2024-06-25 10:18AM EDT | 2024-08-30 | 17.70 | 16.82 | 17.37 | -0.55 | -3.01% | 5 | 39 | 7.67% |
| SPY240920P00560000 | 2024-06-25 1:46PM EDT | 2024-09-20 | 17.88 | 17.68 | 18.23 | -0.30 | -1.65% | 43 | 458 | 7.78% |
| SPY240930P00560000 | 2024-06-25 1:54PM EDT | 2024-09-30 | 18.59 | 17.98 | 18.81 | +1.14 | +6.53% | 2 | 32 | 8.02% |
| SPY241018P00560000 | 2024-06-25 3:32PM EDT | 2024-10-18 | 18.97 | 18.87 | 19.48 | -1.28 | -6.32% | 10 | 56 | 8.04% |
| SPY241031P00560000 | 2024-06-25 2:16PM EDT | 2024-10-31 | 19.90 | 19.41 | 20.08 | 0.00 | - | 12 | 27 | 8.17% |
| SPY241115P00560000 | 2024-06-26 9:41AM EDT | 2024-11-15 | 21.28 | 20.65 | 21.29 | -0.86 | -3.88% | 2 | 2,303 | 8.75% |
| SPY241129P00560000 | 2024-06-26 9:40AM EDT | 2024-11-29 | 21.79 | 21.13 | 21.88 | -0.22 | -1.00% | 2 | 1,239 | 8.81% |
| SPY241220P00560000 | 2024-06-25 3:58PM EDT | 2024-12-20 | 22.40 | 22.48 | 22.59 | -0.49 | -2.14% | 193 | 1,806 | 8.79% |
| SPY241231P00560000 | 2024-06-25 1:10PM EDT | 2024-12-31 | 23.75 | 22.72 | 23.45 | -0.22 | -0.92% | 2 | 54 | 9.13% |
| SPY250117P00560000 | 2024-06-25 3:13PM EDT | 2025-01-17 | 23.61 | 23.63 | 23.85 | -1.24 | -4.99% | 26 | 536 | 9.01% |
| SPY250131P00560000 | 2024-06-21 11:39AM EDT | 2025-01-31 | 24.60 | 23.76 | 24.81 | 0.00 | - | 5 | 34 | 9.33% |
| SPY250321P00560000 | 2024-06-26 9:33AM EDT | 2025-03-21 | 26.85 | 26.26 | 26.35 | -0.57 | -2.08% | 269 | 8,537 | 9.31% |
| SPY250331P00560000 | 2024-06-24 3:57PM EDT | 2025-03-31 | 27.50 | 26.52 | 26.66 | 0.00 | - | 3 | 2,568 | 9.31% |
| SPY250620P00560000 | 2024-06-25 3:56PM EDT | 2025-06-20 | 29.67 | 29.74 | 29.89 | -1.03 | -3.36% | 47 | 1,037 | 9.75% |
| SPY250919P00560000 | 2024-06-24 1:00PM EDT | 2025-09-19 | 32.69 | 32.73 | 32.99 | 0.00 | - | 16 | 1,152 | 10.03% |
| SPY251219P00560000 | 2024-06-25 12:36PM EDT | 2025-12-19 | 36.31 | 35.57 | 36.00 | +0.51 | +1.42% | 5 | 3,097 | 10.31% |
| SPY260116P00560000 | 2024-06-25 3:38PM EDT | 2026-01-16 | 36.37 | 35.77 | 37.25 | -0.23 | -0.63% | 40 | 124 | 10.52% |
| SPY260618P00560000 | 2024-06-24 3:20PM EDT | 2026-06-18 | 40.43 | 39.32 | 40.55 | 0.00 | - | 1 | 8 | 10.43% |
| SPY261218P00560000 | 2024-06-20 3:03PM EDT | 2026-12-18 | 44.55 | 43.45 | 45.37 | 0.00 | - | 2 | 259 | 10.74% |
© 2024 Yahoo. Todos los derechos reservados.