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:575.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00575000 | 2024-06-20 11:09AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 7 | 37.89% |
| SPY240627C00575000 | 2024-06-21 11:08AM EDT | 2024-06-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 161 | 266 | 26.56% |
| SPY240628C00575000 | 2024-06-25 11:04AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,586 | 21.88% |
| SPY240705C00575000 | 2024-06-25 2:13PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 1,576 | 12.89% |
| SPY240712C00575000 | 2024-06-25 3:30PM EDT | 2024-07-12 | 0.05 | 0.04 | 0.05 | 0.00 | - | 210 | 960 | 11.04% |
| SPY240719C00575000 | 2024-06-26 9:47AM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | 0.00 | - | 32 | 7,249 | 10.38% |
| SPY240726C00575000 | 2024-06-26 9:56AM EDT | 2024-07-26 | 0.22 | 0.21 | 0.22 | 0.00 | - | 24 | 888 | 10.22% |
| SPY240731C00575000 | 2024-06-26 9:55AM EDT | 2024-07-31 | 0.35 | 0.34 | 0.35 | -0.01 | -2.78% | 108 | 2,116 | 10.34% |
| SPY240802C00575000 | 2024-06-26 9:47AM EDT | 2024-08-02 | 0.44 | 0.45 | 0.46 | -0.06 | -12.00% | 3 | 407 | 10.65% |
| SPY240816C00575000 | 2024-06-26 9:58AM EDT | 2024-08-16 | 1.04 | 1.05 | 1.06 | -0.05 | -4.59% | 92 | 7,130 | 11.09% |
| SPY240830C00575000 | 2024-06-26 9:43AM EDT | 2024-08-30 | 1.80 | 1.84 | 1.85 | -0.04 | -2.17% | 2 | 11,019 | 11.55% |
| SPY240920C00575000 | 2024-06-26 9:32AM EDT | 2024-09-20 | 3.13 | 3.21 | 3.23 | -0.27 | -7.94% | 40 | 11,650 | 12.17% |
| SPY240930C00575000 | 2024-06-25 12:45PM EDT | 2024-09-30 | 3.55 | 3.60 | 3.63 | -0.51 | -12.56% | 6 | 5,912 | 12.04% |
| SPY241018C00575000 | 2024-06-25 3:01PM EDT | 2024-10-18 | 5.34 | 5.12 | 5.15 | -0.16 | -2.91% | 320 | 2,818 | 12.75% |
| SPY241031C00575000 | 2024-06-25 12:48PM EDT | 2024-10-31 | 6.06 | 6.17 | 6.21 | 0.00 | - | 3 | 4,805 | 13.14% |
| SPY241115C00575000 | 2024-06-25 3:07PM EDT | 2024-11-15 | 8.62 | 8.41 | 8.45 | +0.29 | +3.48% | 36 | 2,246 | 14.41% |
| SPY241129C00575000 | 2024-06-26 9:43AM EDT | 2024-11-29 | 9.47 | 9.55 | 9.59 | -0.50 | -5.02% | 1 | 4,762 | 14.68% |
| SPY241220C00575000 | 2024-06-25 3:59PM EDT | 2024-12-20 | 11.98 | 11.48 | 11.52 | +0.48 | +4.17% | 167 | 22,019 | 15.22% |
| SPY241231C00575000 | 2024-06-25 3:28PM EDT | 2024-12-31 | 12.45 | 11.95 | 12.01 | +0.70 | +5.96% | 1 | 2,095 | 15.11% |
| SPY250117C00575000 | 2024-06-25 2:41PM EDT | 2025-01-17 | 13.93 | 13.54 | 13.60 | -0.19 | -1.35% | 32 | 8,146 | 15.54% |
| SPY250131C00575000 | 2024-06-24 2:35PM EDT | 2025-01-31 | 15.14 | 14.91 | 15.05 | 0.00 | - | 16 | 83 | 15.97% |
| SPY250321C00575000 | 2024-06-26 9:58AM EDT | 2025-03-21 | 19.58 | 19.58 | 19.59 | -0.33 | -1.66% | 68 | 7,560 | 17.02% |
| SPY250331C00575000 | 2024-06-24 2:14PM EDT | 2025-03-31 | 20.22 | 19.93 | 20.03 | -0.03 | -0.15% | 2 | 1,325 | 16.95% |
| SPY250620C00575000 | 2024-06-25 2:07PM EDT | 2025-06-20 | 27.58 | 27.39 | 27.51 | -0.31 | -1.11% | 25 | 5,711 | 18.50% |
| SPY250919C00575000 | 2024-06-25 11:38AM EDT | 2025-09-19 | 35.77 | 34.20 | 35.93 | +3.32 | +10.23% | 3 | 334 | 20.06% |
| SPY251219C00575000 | 2024-06-25 10:57AM EDT | 2025-12-19 | 41.75 | 40.75 | 43.24 | -2.32 | -5.26% | 500 | 960 | 21.08% |
| SPY260116C00575000 | 2024-06-21 9:46AM EDT | 2026-01-16 | 43.52 | 42.13 | 44.91 | 0.00 | - | 1 | 348 | 21.17% |
| SPY260618C00575000 | 2024-06-17 2:37PM EDT | 2026-06-18 | 55.11 | 52.24 | 56.46 | 0.00 | - | 2 | 5 | 22.57% |
| SPY261218C00575000 | 2024-06-24 10:04AM EDT | 2026-12-18 | 66.82 | 63.05 | 67.50 | 0.00 | - | 2 | 76 | 23.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00575000 | 2024-06-25 3:01PM EDT | 2024-06-28 | 30.47 | 30.73 | 31.05 | -0.31 | -1.01% | 28 | 1 | 39.06% |
| SPY240705P00575000 | 2024-06-24 3:35PM EDT | 2024-07-05 | 30.62 | 30.78 | 31.11 | 0.00 | - | 231 | 0 | 21.92% |
| SPY240712P00575000 | 2024-06-25 4:08PM EDT | 2024-07-12 | 30.31 | 30.99 | 31.37 | 0.00 | - | 3 | 0 | 18.34% |
| SPY240719P00575000 | 2024-06-24 9:40AM EDT | 2024-07-19 | 30.59 | 30.62 | 30.97 | 0.00 | - | 1 | 0 | 13.36% |
| SPY240726P00575000 | 2024-06-20 1:03PM EDT | 2024-07-26 | 30.00 | 30.61 | 30.98 | 0.00 | - | - | 0 | 11.82% |
| SPY240731P00575000 | 2024-06-18 12:13PM EDT | 2024-07-31 | 28.70 | 30.75 | 31.15 | 0.00 | - | 1 | 0 | 11.74% |
| SPY240802P00575000 | 2024-06-26 9:40AM EDT | 2024-08-02 | 31.29 | 30.62 | 31.00 | -0.76 | -2.37% | 9 | 0 | 10.77% |
| SPY240816P00575000 | 2024-06-25 2:21PM EDT | 2024-08-16 | 30.83 | 30.96 | 31.40 | 0.00 | - | 4 | 1 | 10.59% |
| SPY240830P00575000 | 2024-06-24 9:56AM EDT | 2024-08-30 | 29.69 | 30.62 | 31.14 | 0.00 | - | 2 | 0 | 8.66% |
| SPY240920P00575000 | 2024-06-25 2:03PM EDT | 2024-09-20 | 31.15 | 30.39 | 31.20 | +1.41 | +4.74% | 4 | 5 | 7.71% |
| SPY240930P00575000 | 2024-06-20 9:31AM EDT | 2024-09-30 | 27.65 | 30.27 | 31.35 | 0.00 | - | 2 | 0 | 7.66% |
| SPY241018P00575000 | 2024-06-24 2:39PM EDT | 2024-10-18 | 31.15 | 30.38 | 31.26 | 0.00 | - | 2 | 11 | 6.85% |
| SPY241031P00575000 | 2024-06-14 11:18AM EDT | 2024-10-31 | 35.72 | 30.44 | 31.39 | 0.00 | - | 1 | 2 | 6.75% |
| SPY241115P00575000 | 2024-06-20 3:59PM EDT | 2024-11-15 | 30.70 | 30.99 | 31.89 | 0.00 | - | 7 | 12 | 7.21% |
| SPY241129P00575000 | 2024-06-20 3:54PM EDT | 2024-11-29 | 30.28 | 30.82 | 31.92 | 0.00 | - | 1 | 433 | 6.92% |
| SPY241220P00575000 | 2024-06-24 4:00PM EDT | 2024-12-20 | 33.25 | 31.53 | 32.43 | 0.00 | - | 132 | 334 | 7.14% |
| SPY241231P00575000 | 2024-06-24 10:22AM EDT | 2024-12-31 | 30.69 | 31.67 | 32.72 | 0.00 | - | 2 | 863 | 7.25% |
| SPY250117P00575000 | 2024-06-21 12:39PM EDT | 2025-01-17 | 32.12 | 31.92 | 33.28 | 0.00 | - | 2 | 9 | 7.50% |
| SPY250131P00575000 | 2024-06-24 10:34AM EDT | 2025-01-31 | 31.94 | 32.21 | 33.73 | 0.00 | - | 2 | 4 | 7.66% |
| SPY250321P00575000 | 2024-06-21 11:39AM EDT | 2025-03-21 | 34.62 | 33.78 | 35.13 | 0.00 | - | 6 | 9 | 7.98% |
| SPY250331P00575000 | 2024-06-20 2:09PM EDT | 2025-03-31 | 33.57 | 33.96 | 35.37 | 0.00 | - | 607 | 304 | 8.01% |
| SPY250620P00575000 | 2024-06-20 3:59PM EDT | 2025-06-20 | 37.55 | 36.48 | 38.04 | 0.00 | - | 12 | 16 | 8.60% |
| SPY250919P00575000 | 2024-06-25 10:53AM EDT | 2025-09-19 | 40.32 | 39.59 | 40.03 | +1.16 | +2.96% | 6 | 2,642 | 8.65% |
| SPY251219P00575000 | 2024-06-25 3:12PM EDT | 2025-12-19 | 42.23 | 41.23 | 43.64 | +1.16 | +2.82% | 1 | 470 | 9.41% |
| SPY260116P00575000 | 2024-06-24 3:34PM EDT | 2026-01-16 | 43.14 | 41.75 | 44.36 | 0.00 | - | 4 | 2,774 | 9.47% |
| SPY260618P00575000 | 2024-06-24 9:30AM EDT | 2026-06-18 | 46.52 | 45.67 | 46.87 | 0.00 | - | 3 | 5 | 9.30% |
| SPY261218P00575000 | 2024-06-18 10:04AM EDT | 2026-12-18 | 50.30 | 49.76 | 51.56 | +0.53 | +1.06% | 1 | 257 | 9.75% |
© 2024 Yahoo. Todos los derechos reservados.