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 10:12AM EDT. Mercado abierto.
Precio de ejercicio:565.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00565000 | 2024-06-25 3:45PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 432 | 26.95% |
| SPY240627C00565000 | 2024-06-26 9:45AM EDT | 2024-06-27 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 431 | 19.14% |
| SPY240628C00565000 | 2024-06-24 2:32PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 4,193 | 15.63% |
| SPY240705C00565000 | 2024-06-25 3:57PM EDT | 2024-07-05 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 185 | 4,233 | 10.01% |
| SPY240712C00565000 | 2024-06-26 9:44AM EDT | 2024-07-12 | 0.21 | 0.22 | 0.23 | -0.02 | -8.70% | 207 | 2,762 | 10.19% |
| SPY240719C00565000 | 2024-06-26 9:54AM EDT | 2024-07-19 | 0.49 | 0.49 | 0.50 | -0.08 | -14.04% | 75 | 19,456 | 10.16% |
| SPY240726C00565000 | 2024-06-26 9:39AM EDT | 2024-07-26 | 0.90 | 0.91 | 0.92 | -0.03 | -3.23% | 112 | 2,818 | 10.48% |
| SPY240731C00565000 | 2024-06-26 9:56AM EDT | 2024-07-31 | 1.29 | 1.29 | 1.31 | -0.01 | -0.77% | 17 | 4,617 | 10.82% |
| SPY240802C00565000 | 2024-06-26 9:52AM EDT | 2024-08-02 | 1.60 | 1.57 | 1.59 | -0.11 | -6.43% | 7 | 977 | 11.21% |
| SPY240816C00565000 | 2024-06-26 9:53AM EDT | 2024-08-16 | 2.80 | 2.77 | 2.78 | +0.03 | +1.08% | 6 | 10,126 | 11.77% |
| SPY240830C00565000 | 2024-06-26 9:32AM EDT | 2024-08-30 | 4.00 | 4.12 | 4.14 | -0.01 | -0.25% | 2 | 3,438 | 12.39% |
| SPY240920C00565000 | 2024-06-26 9:41AM EDT | 2024-09-20 | 5.93 | 6.08 | 6.10 | -0.57 | -8.77% | 51 | 10,463 | 13.02% |
| SPY240930C00565000 | 2024-06-26 9:51AM EDT | 2024-09-30 | 6.64 | 6.59 | 6.62 | -0.54 | -7.52% | 2 | 1,071 | 12.87% |
| SPY241018C00565000 | 2024-06-25 3:53PM EDT | 2024-10-18 | 8.91 | 8.63 | 8.66 | +0.34 | +3.97% | 839 | 3,714 | 13.70% |
| SPY241031C00565000 | 2024-06-25 4:14PM EDT | 2024-10-31 | 10.38 | 10.00 | 10.05 | 0.00 | - | 1,007 | 3,201 | 14.16% |
| SPY241115C00565000 | 2024-06-26 9:56AM EDT | 2024-11-15 | 12.49 | 12.47 | 12.51 | -0.17 | -1.34% | 361 | 1,442 | 15.34% |
| SPY241129C00565000 | 2024-06-26 9:48AM EDT | 2024-11-29 | 13.82 | 13.88 | 13.92 | -0.47 | -3.29% | 364 | 1,307 | 15.68% |
| SPY241220C00565000 | 2024-06-26 9:56AM EDT | 2024-12-20 | 16.11 | 16.14 | 16.18 | -0.48 | -2.89% | 2 | 11,738 | 16.28% |
| SPY241231C00565000 | 2024-06-26 9:56AM EDT | 2024-12-31 | 16.66 | 16.65 | 16.72 | +0.02 | +0.12% | 235 | 324 | 16.15% |
| SPY250117C00565000 | 2024-06-26 9:33AM EDT | 2025-01-17 | 18.22 | 18.48 | 18.55 | -0.71 | -3.75% | 40 | 2,311 | 16.63% |
| SPY250131C00565000 | 2024-06-21 11:33AM EDT | 2025-01-31 | 20.48 | 19.82 | 19.95 | 0.00 | - | 4 | 23 | 16.94% |
| SPY250321C00565000 | 2024-06-25 4:00PM EDT | 2025-03-21 | 25.55 | 24.87 | 24.98 | +0.34 | +1.35% | 25 | 5,557 | 18.07% |
| SPY250331C00565000 | 2024-06-26 9:56AM EDT | 2025-03-31 | 25.37 | 25.23 | 25.49 | -0.93 | -3.49% | 1 | 582 | 18.01% |
| SPY250620C00565000 | 2024-06-25 2:29PM EDT | 2025-06-20 | 33.63 | 33.15 | 33.30 | +0.27 | +0.81% | 34 | 3,754 | 19.50% |
| SPY250919C00565000 | 2024-06-21 11:28AM EDT | 2025-09-19 | 41.26 | 39.91 | 41.73 | 0.00 | - | 2 | 1,805 | 20.92% |
| SPY251219C00565000 | 2024-06-25 2:59PM EDT | 2025-12-19 | 48.29 | 46.53 | 49.04 | +0.19 | +0.40% | 1 | 2,463 | 21.85% |
| SPY260116C00565000 | 2024-06-12 11:42AM EDT | 2026-01-16 | 47.13 | 47.95 | 50.95 | 0.00 | - | 1 | 204 | 22.01% |
| SPY260618C00565000 | 2024-06-21 12:51PM EDT | 2026-06-18 | 61.54 | 57.97 | 62.00 | 0.00 | - | 4 | 10 | 23.15% |
| SPY261218C00565000 | 2024-06-26 9:39AM EDT | 2026-12-18 | 70.65 | 68.50 | 73.50 | -0.35 | -0.49% | 2 | 195 | 24.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00565000 | 2024-06-18 9:44AM EDT | 2024-06-28 | 18.70 | 20.69 | 21.05 | 0.00 | - | - | 1 | 28.03% |
| SPY240705P00565000 | 2024-06-25 2:33PM EDT | 2024-07-05 | 20.37 | 20.75 | 21.13 | -0.56 | -2.68% | 2 | 2 | 15.97% |
| SPY240712P00565000 | 2024-06-25 4:08PM EDT | 2024-07-12 | 20.28 | 20.66 | 20.98 | 0.00 | - | 13 | 0 | 11.34% |
| SPY240719P00565000 | 2024-06-25 3:39PM EDT | 2024-07-19 | 20.26 | 20.60 | 20.99 | 0.00 | - | 3 | 9 | 9.61% |
| SPY240726P00565000 | 2024-06-24 9:53AM EDT | 2024-07-26 | 19.98 | 20.65 | 21.05 | 0.00 | - | 1 | 10 | 8.74% |
| SPY240731P00565000 | 2024-06-25 1:47PM EDT | 2024-07-31 | 21.05 | 20.65 | 20.99 | +0.75 | +3.69% | 2 | 0 | 7.85% |
| SPY240802P00565000 | 2024-06-24 3:05PM EDT | 2024-08-02 | 20.55 | 20.73 | 21.16 | 0.00 | - | 120 | 0 | 8.32% |
| SPY240816P00565000 | 2024-06-25 3:38PM EDT | 2024-08-16 | 20.25 | 20.71 | 21.03 | 0.00 | - | 11 | 50 | 6.68% |
| SPY240830P00565000 | 2024-06-21 2:09PM EDT | 2024-08-30 | 21.38 | 20.71 | 21.26 | 0.00 | - | 4 | 8 | 6.59% |
| SPY240920P00565000 | 2024-06-25 3:45PM EDT | 2024-09-20 | 21.15 | 21.29 | 21.94 | +0.22 | +1.05% | 50 | 122 | 7.03% |
| SPY240930P00565000 | 2024-06-21 4:00PM EDT | 2024-09-30 | 22.29 | 21.41 | 22.41 | 0.00 | - | 12 | 20 | 7.36% |
| SPY241018P00565000 | 2024-06-25 3:47PM EDT | 2024-10-18 | 22.24 | 22.25 | 22.85 | -1.53 | -6.44% | 3 | 83 | 7.31% |
| SPY241031P00565000 | 2024-06-25 3:16PM EDT | 2024-10-31 | 22.67 | 22.55 | 23.38 | 0.00 | - | 14 | 60 | 7.52% |
| SPY241115P00565000 | 2024-06-25 11:41AM EDT | 2024-11-15 | 24.21 | 23.59 | 24.20 | -0.21 | -0.86% | 6 | 173 | 7.93% |
| SPY241129P00565000 | 2024-06-25 2:27PM EDT | 2024-11-29 | 24.15 | 23.98 | 24.83 | -1.13 | -4.47% | 6 | 51 | 8.13% |
| SPY241220P00565000 | 2024-06-24 2:07PM EDT | 2024-12-20 | 25.82 | 25.00 | 25.75 | 0.00 | - | 9 | 179 | 8.38% |
| SPY241231P00565000 | 2024-06-25 11:19AM EDT | 2024-12-31 | 25.72 | 25.28 | 26.14 | -0.72 | -2.72% | 6 | 25 | 8.43% |
| SPY250117P00565000 | 2024-06-20 1:10PM EDT | 2025-01-17 | 27.02 | 25.87 | 26.94 | +0.19 | +0.71% | 5 | 45 | 8.65% |
| SPY250131P00565000 | 2024-06-21 12:07PM EDT | 2025-01-31 | 26.59 | 26.30 | 27.38 | 0.00 | - | 2 | 8 | 8.67% |
| SPY250321P00565000 | 2024-06-21 1:46PM EDT | 2025-03-21 | 29.16 | 28.24 | 29.41 | 0.00 | - | 5 | 271 | 9.06% |
| SPY250331P00565000 | 2024-06-25 11:20AM EDT | 2025-03-31 | 29.20 | 28.51 | 29.77 | +0.30 | +1.04% | 1 | 20 | 9.11% |
| SPY250620P00565000 | 2024-06-25 3:22PM EDT | 2025-06-20 | 31.87 | 31.94 | 32.09 | -0.28 | -0.87% | 17 | 361 | 9.19% |
| SPY250919P00565000 | 2024-06-20 11:29AM EDT | 2025-09-19 | 33.71 | 34.97 | 35.25 | 0.00 | - | 6 | 368 | 9.59% |
| SPY251219P00565000 | 2024-06-20 1:34PM EDT | 2025-12-19 | 37.97 | 37.62 | 38.10 | 0.00 | - | 8 | 534 | 9.87% |
| SPY260116P00565000 | 2024-06-24 1:33PM EDT | 2026-01-16 | 38.49 | 37.88 | 39.31 | 0.00 | - | 24 | 145 | 10.08% |
| SPY260618P00565000 | 2024-05-22 11:39AM EDT | 2026-06-18 | 48.20 | 41.24 | 42.55 | 0.00 | - | 2 | 1 | 10.04% |
| SPY261218P00565000 | 2024-06-20 3:34PM EDT | 2026-12-18 | 46.39 | 45.43 | 47.36 | 0.00 | - | 1 | 20 | 10.40% |
© 2024 Yahoo. Todos los derechos reservados.