Precio de ejercicio:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00580000 | 2024-06-18 3:18PM EDT | 2024-06-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 43.75% |
| SPY240627C00580000 | 2024-06-20 10:55AM EDT | 2024-06-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 1,056 | 30.47% |
| SPY240628C00580000 | 2024-06-21 4:00PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,331 | 7,539 | 25.00% |
| SPY240701C00580000 | 2024-06-24 2:06PM EDT | 2024-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 395 | 600 | 17.58% |
| SPY240705C00580000 | 2024-06-25 2:32PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 23 | 207 | 14.65% |
| SPY240712C00580000 | 2024-06-25 2:37PM EDT | 2024-07-12 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 202 | 451 | 11.82% |
| SPY240719C00580000 | 2024-06-26 9:37AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 40 | 16,056 | 10.84% |
| SPY240726C00580000 | 2024-06-26 9:34AM EDT | 2024-07-26 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 1 | 1,822 | 10.50% |
| SPY240731C00580000 | 2024-06-26 9:33AM EDT | 2024-07-31 | 0.19 | 0.17 | 0.18 | 0.00 | - | 13 | 12,423 | 10.38% |
| SPY240802C00580000 | 2024-06-25 2:32PM EDT | 2024-08-02 | 0.28 | 0.23 | 0.24 | 0.00 | - | 26 | 299 | 10.60% |
| SPY240816C00580000 | 2024-06-26 9:43AM EDT | 2024-08-16 | 0.60 | 0.61 | 0.62 | -0.03 | -4.76% | 13 | 3,802 | 10.91% |
| SPY240830C00580000 | 2024-06-25 3:48PM EDT | 2024-08-30 | 1.27 | 1.18 | 1.19 | +0.06 | +4.96% | 497 | 2,280 | 11.32% |
| SPY240920C00580000 | 2024-06-26 9:32AM EDT | 2024-09-20 | 2.20 | 2.24 | 2.26 | -0.19 | -7.95% | 88 | 9,331 | 11.86% |
| SPY240930C00580000 | 2024-06-25 12:11PM EDT | 2024-09-30 | 2.73 | 2.58 | 2.61 | -0.02 | -0.73% | 1 | 1,162 | 11.77% |
| SPY241018C00580000 | 2024-06-25 2:11PM EDT | 2024-10-18 | 4.10 | 3.90 | 3.92 | +0.21 | +5.40% | 5 | 2,154 | 12.48% |
| SPY241031C00580000 | 2024-06-25 3:21PM EDT | 2024-10-31 | 5.06 | 4.81 | 4.85 | 0.00 | - | 38 | 4,990 | 12.85% |
| SPY241115C00580000 | 2024-06-25 1:52PM EDT | 2024-11-15 | 6.89 | 6.69 | 6.73 | -0.09 | -1.29% | 231 | 1,602 | 13.97% |
| SPY241129C00580000 | 2024-06-25 3:58PM EDT | 2024-11-29 | 7.81 | 7.76 | 7.80 | -1.07 | -12.05% | 2 | 2,272 | 14.26% |
| SPY241220C00580000 | 2024-06-25 4:14PM EDT | 2024-12-20 | 9.54 | 9.53 | 9.57 | +0.05 | +0.53% | 1 | 4,793 | 14.79% |
| SPY241231C00580000 | 2024-06-25 3:33PM EDT | 2024-12-31 | 10.41 | 9.99 | 10.06 | +0.21 | +2.06% | 7 | 535 | 14.71% |
| SPY250117C00580000 | 2024-06-25 3:42PM EDT | 2025-01-17 | 11.90 | 11.54 | 11.60 | +0.40 | +3.48% | 79 | 3,962 | 15.18% |
| SPY250131C00580000 | 2024-06-26 9:39AM EDT | 2025-01-31 | 12.61 | 12.70 | 12.83 | 0.00 | - | 3 | 317 | 15.50% |
| SPY250321C00580000 | 2024-06-25 12:07PM EDT | 2025-03-21 | 17.51 | 17.19 | 17.23 | -0.24 | -1.35% | 406 | 4,969 | 16.59% |
| SPY250331C00580000 | 2024-06-25 2:49PM EDT | 2025-03-31 | 17.57 | 17.57 | 17.67 | -1.11 | -5.94% | 1 | 850 | 16.54% |
| SPY250620C00580000 | 2024-06-26 9:35AM EDT | 2025-06-20 | 24.82 | 24.90 | 25.00 | -0.47 | -1.86% | 2 | 6,863 | 18.13% |
| SPY250919C00580000 | 2024-06-25 3:19PM EDT | 2025-09-19 | 32.50 | 32.14 | 32.37 | -0.20 | -0.61% | 1 | 476 | 19.33% |
| SPY251219C00580000 | 2024-06-24 9:33AM EDT | 2025-12-19 | 39.85 | 38.86 | 39.36 | 0.00 | - | 11 | 659 | 20.30% |
| SPY260116C00580000 | 2024-06-21 2:02PM EDT | 2026-01-16 | 40.58 | 39.47 | 42.15 | 0.00 | - | 2 | 452 | 20.83% |
| SPY260618C00580000 | 2024-06-24 3:57PM EDT | 2026-06-18 | 51.00 | 49.42 | 53.51 | 0.00 | - | 1 | 20 | 22.22% |
| SPY261218C00580000 | 2024-06-25 4:06PM EDT | 2026-12-18 | 63.00 | 60.02 | 64.50 | -0.92 | -1.44% | 1 | 1,346 | 23.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00580000 | 2024-06-21 1:27PM EDT | 2024-06-26 | 35.59 | 35.70 | 36.33 | 0.00 | - | 2 | 0 | 71.68% |
| SPY240627P00580000 | 2024-06-20 11:24AM EDT | 2024-06-27 | 32.80 | 35.89 | 36.23 | 0.00 | - | 11 | 1 | 51.76% |
| SPY240628P00580000 | 2024-06-21 3:11PM EDT | 2024-06-28 | 35.46 | 35.75 | 36.12 | 0.00 | - | 64 | 0 | 43.41% |
| SPY240701P00580000 | 2024-06-25 3:52PM EDT | 2024-07-01 | 35.50 | 35.95 | 36.29 | -0.49 | -1.36% | 2 | 0 | 32.69% |
| SPY240705P00580000 | 2024-06-20 10:19AM EDT | 2024-07-05 | 33.05 | 35.69 | 36.04 | 0.00 | - | - | 1 | 22.95% |
| SPY240712P00580000 | 2024-06-25 2:24PM EDT | 2024-07-12 | 35.75 | 35.92 | 36.31 | 0.00 | - | 10 | 10 | 19.56% |
| SPY240719P00580000 | 2024-06-25 2:20PM EDT | 2024-07-19 | 35.78 | 35.65 | 36.02 | 0.00 | - | 2 | 0 | 14.69% |
| SPY240726P00580000 | 2024-06-25 10:34AM EDT | 2024-07-26 | 36.01 | 35.92 | 36.30 | +1.36 | +3.92% | 1 | 1 | 14.44% |
| SPY240731P00580000 | 2024-06-20 3:29PM EDT | 2024-07-31 | 34.35 | 35.73 | 36.14 | 0.00 | - | 1 | 0 | 12.66% |
| SPY240802P00580000 | 2024-06-18 3:52PM EDT | 2024-08-02 | 34.89 | 35.90 | 36.32 | 0.00 | - | - | 1 | 13.14% |
| SPY240816P00580000 | 2024-06-24 9:51AM EDT | 2024-08-16 | 35.48 | 35.91 | 36.29 | 0.00 | - | 1 | 2 | 11.13% |
| SPY240830P00580000 | 2024-06-11 3:11PM EDT | 2024-08-30 | 44.88 | 35.72 | 36.25 | 0.00 | - | - | 1 | 9.75% |
| SPY240920P00580000 | 2024-06-24 12:58PM EDT | 2024-09-20 | 35.00 | 35.59 | 36.41 | 0.00 | - | 3 | 0 | 8.95% |
| SPY240930P00580000 | 2024-06-14 9:48AM EDT | 2024-09-30 | 39.77 | 35.33 | 36.45 | 0.00 | - | 2 | 0 | 8.57% |
| SPY241018P00580000 | 2024-06-24 3:30PM EDT | 2024-10-18 | 35.60 | 35.65 | 36.64 | 0.00 | - | 1 | 0 | 8.28% |
| SPY241031P00580000 | 2024-06-20 10:54AM EDT | 2024-10-31 | 32.90 | 35.44 | 36.41 | 0.00 | - | 3 | 7 | 7.39% |
| SPY241115P00580000 | 2024-06-14 11:39AM EDT | 2024-11-15 | 39.77 | 35.55 | 36.49 | 0.00 | - | - | 1 | 7.15% |
| SPY241129P00580000 | 2024-06-20 10:04AM EDT | 2024-11-29 | 32.49 | 35.44 | 36.60 | 0.00 | - | 2 | 1 | 7.03% |
| SPY241220P00580000 | 2024-06-21 12:46PM EDT | 2024-12-20 | 36.93 | 35.71 | 36.67 | +1.39 | +3.91% | 1 | 13 | 6.72% |
| SPY241231P00580000 | 2024-06-24 10:37AM EDT | 2024-12-31 | 34.81 | 35.68 | 36.83 | 0.00 | - | 1 | 46 | 6.76% |
| SPY250117P00580000 | 2024-06-24 1:12PM EDT | 2025-01-17 | 36.50 | 35.87 | 37.32 | 0.00 | - | 2 | 153 | 7.11% |
| SPY250131P00580000 | 2024-06-21 10:53AM EDT | 2025-01-31 | 36.62 | 36.08 | 37.85 | 0.00 | - | 4 | 816 | 7.46% |
| SPY250321P00580000 | 2024-06-26 9:37AM EDT | 2025-03-21 | 38.89 | 37.20 | 38.75 | +2.66 | +7.34% | 1 | 2 | 7.55% |
| SPY250331P00580000 | 2024-06-20 12:58PM EDT | 2025-03-31 | 37.27 | 37.46 | 39.04 | 0.00 | - | 2 | 1 | 7.65% |
| SPY250620P00580000 | 2024-06-25 1:27PM EDT | 2025-06-20 | 40.70 | 39.60 | 41.10 | +0.49 | +1.22% | 2,502 | 2,747 | 8.09% |
| SPY250919P00580000 | 2024-06-25 12:44PM EDT | 2025-09-19 | 43.06 | 41.73 | 43.82 | +1.32 | +3.16% | 13 | 357 | 8.65% |
| SPY251219P00580000 | 2024-06-25 10:54AM EDT | 2025-12-19 | 45.23 | 43.86 | 46.45 | +1.79 | +4.12% | 2 | 103 | 9.06% |
| SPY260116P00580000 | 2024-06-20 3:19PM EDT | 2026-01-16 | 45.31 | 44.31 | 47.12 | 0.00 | - | 2 | 273 | 9.11% |
| SPY260618P00580000 | 2024-06-17 12:52PM EDT | 2026-06-18 | 48.26 | 47.33 | 50.92 | 0.00 | - | 2 | 7 | 9.47% |
| SPY261218P00580000 | 2024-06-25 12:10PM EDT | 2026-12-18 | 52.99 | 52.04 | 54.00 | -0.13 | -0.24% | 1 | 482 | 9.44% |
© 2024 Yahoo. Todos los derechos reservados.