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 10:09AM EDT. Mercado abierto.
Precio de ejercicio:585.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00585000 | 2024-06-17 10:11AM EDT | 2024-06-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 48.44% |
| SPY240627C00585000 | 2024-06-14 10:02AM EDT | 2024-06-27 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 9 | 34.38% |
| SPY240628C00585000 | 2024-06-24 11:29AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,464 | 28.13% |
| SPY240705C00585000 | 2024-06-25 2:40PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 49 | 15.24% |
| SPY240712C00585000 | 2024-06-25 2:28PM EDT | 2024-07-12 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 23 | 207 | 13.18% |
| SPY240719C00585000 | 2024-06-26 9:42AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 15 | 7,485 | 11.52% |
| SPY240726C00585000 | 2024-06-26 9:49AM EDT | 2024-07-26 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 31 | 1,335 | 10.84% |
| SPY240731C00585000 | 2024-06-25 3:59PM EDT | 2024-07-31 | 0.11 | 0.10 | 0.11 | 0.00 | - | 625 | 2,806 | 10.72% |
| SPY240802C00585000 | 2024-06-26 9:30AM EDT | 2024-08-02 | 0.14 | 0.14 | 0.14 | -0.01 | -6.67% | 10 | 499 | 10.79% |
| SPY240816C00585000 | 2024-06-26 9:36AM EDT | 2024-08-16 | 0.36 | 0.36 | 0.37 | -0.03 | -7.50% | 21 | 1,916 | 10.87% |
| SPY240830C00585000 | 2024-06-25 3:26PM EDT | 2024-08-30 | 0.82 | 0.75 | 0.76 | +0.04 | +5.13% | 197 | 2,121 | 11.18% |
| SPY240920C00585000 | 2024-06-25 3:36PM EDT | 2024-09-20 | 1.66 | 1.56 | 1.58 | 0.00 | - | 64 | 5,025 | 11.66% |
| SPY240930C00585000 | 2024-06-25 2:11PM EDT | 2024-09-30 | 1.95 | 1.83 | 1.85 | -0.14 | -6.70% | 4 | 1,062 | 11.55% |
| SPY241018C00585000 | 2024-06-25 2:11PM EDT | 2024-10-18 | 3.08 | 2.92 | 2.94 | -0.07 | -2.22% | 5 | 2,333 | 12.23% |
| SPY241031C00585000 | 2024-06-26 9:50AM EDT | 2024-10-31 | 3.72 | 3.71 | 3.74 | +0.06 | +1.64% | 4 | 4,869 | 12.59% |
| SPY241115C00585000 | 2024-06-25 12:09PM EDT | 2024-11-15 | 5.61 | 5.39 | 5.42 | +0.06 | +1.08% | 197 | 191 | 13.70% |
| SPY241129C00585000 | 2024-06-24 1:09PM EDT | 2024-11-29 | 6.80 | 6.32 | 6.37 | 0.00 | - | 61 | 694 | 13.97% |
| SPY241220C00585000 | 2024-06-26 9:45AM EDT | 2024-12-20 | 7.79 | 7.97 | 8.01 | -0.66 | -7.81% | 19 | 10,210 | 14.50% |
| SPY241231C00585000 | 2024-06-25 3:33PM EDT | 2024-12-31 | 8.66 | 8.32 | 8.38 | -0.68 | -7.28% | 5 | 318 | 14.36% |
| SPY250117C00585000 | 2024-06-25 2:44PM EDT | 2025-01-17 | 10.05 | 9.74 | 9.79 | +0.20 | +2.03% | 61 | 2,061 | 14.80% |
| SPY250131C00585000 | 2024-06-25 3:16PM EDT | 2025-01-31 | 11.16 | 10.86 | 10.99 | -0.14 | -1.24% | 8 | 55 | 15.16% |
| SPY250321C00585000 | 2024-06-25 2:30PM EDT | 2025-03-21 | 15.50 | 15.12 | 15.16 | +0.12 | +0.78% | 365 | 5,507 | 16.24% |
| SPY250331C00585000 | 2024-06-25 9:45AM EDT | 2025-03-31 | 15.61 | 15.55 | 15.64 | -0.30 | -1.89% | 10 | 1,599 | 16.22% |
| SPY250620C00585000 | 2024-06-26 9:51AM EDT | 2025-06-20 | 22.48 | 22.56 | 22.68 | -0.17 | -0.75% | 9 | 714 | 17.78% |
| SPY250919C00585000 | 2024-06-25 3:39PM EDT | 2025-09-19 | 30.02 | 29.56 | 29.77 | -0.08 | -0.27% | 2 | 973 | 18.94% |
| SPY251219C00585000 | 2024-06-17 3:46PM EDT | 2025-12-19 | 37.66 | 36.43 | 36.79 | 0.00 | - | 4 | 3,476 | 19.98% |
| SPY260116C00585000 | 2024-06-25 2:07PM EDT | 2026-01-16 | 38.06 | 37.48 | 38.82 | -0.15 | -0.39% | 2 | 186 | 20.24% |
| SPY260618C00585000 | 2024-05-31 12:52PM EDT | 2026-06-18 | 35.15 | 46.81 | 50.71 | 0.00 | - | 5 | 26 | 21.89% |
| SPY261218C00585000 | 2024-06-24 9:39AM EDT | 2026-12-18 | 61.37 | 57.45 | 62.00 | 0.00 | - | 2 | 80 | 22.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00585000 | 2024-06-24 2:41PM EDT | 2024-06-26 | 40.89 | 40.68 | 41.22 | 0.00 | - | 1 | 0 | 76.32% |
| SPY240627P00585000 | 2024-06-20 11:24AM EDT | 2024-06-27 | 37.64 | 40.75 | 41.13 | 0.00 | - | - | 0 | 53.66% |
| SPY240628P00585000 | 2024-06-18 11:22AM EDT | 2024-06-28 | 39.41 | 40.55 | 40.88 | 0.00 | - | - | 0 | 42.19% |
| SPY240705P00585000 | 2024-06-25 3:02PM EDT | 2024-07-05 | 40.50 | 40.51 | 40.84 | -0.12 | -0.30% | 20 | 0 | 22.46% |
| SPY240719P00585000 | 2024-06-21 3:49PM EDT | 2024-07-19 | 40.70 | 40.73 | 41.08 | 0.00 | - | 2 | 0 | 16.64% |
| SPY240731P00585000 | 2024-06-21 11:56AM EDT | 2024-07-31 | 39.70 | 40.61 | 40.99 | 0.00 | - | 1 | 0 | 13.04% |
| SPY240816P00585000 | 2024-06-24 11:14AM EDT | 2024-08-16 | 38.89 | 40.71 | 41.17 | 0.00 | - | 11 | 0 | 11.74% |
| SPY240830P00585000 | 2024-06-10 9:35AM EDT | 2024-08-30 | 52.31 | 40.52 | 41.09 | 0.00 | - | 1 | 0 | 10.10% |
| SPY240920P00585000 | 2024-06-18 11:46AM EDT | 2024-09-20 | 38.84 | 40.25 | 41.12 | 0.00 | - | 10 | 0 | 8.92% |
| SPY240930P00585000 | 2024-06-17 11:05AM EDT | 2024-09-30 | 42.86 | 40.10 | 41.38 | 0.00 | - | - | 0 | 9.23% |
| SPY241018P00585000 | 2024-05-10 9:33AM EDT | 2024-10-18 | 63.12 | 51.51 | 52.27 | 0.00 | - | 1 | 0 | 21.61% |
| SPY241031P00585000 | 2024-06-14 11:18AM EDT | 2024-10-31 | 44.77 | 40.19 | 41.24 | 0.00 | - | 1 | 0 | 7.70% |
| SPY241115P00585000 | 2024-06-21 9:31AM EDT | 2024-11-15 | 40.70 | 40.12 | 41.33 | 0.00 | - | 1 | 0 | 7.51% |
| SPY241220P00585000 | 2024-06-20 12:12PM EDT | 2024-12-20 | 38.48 | 40.13 | 41.40 | 0.00 | - | 100 | 1 | 6.88% |
| SPY241231P00585000 | 2024-06-14 12:32PM EDT | 2024-12-31 | 44.82 | 40.25 | 41.54 | 0.00 | - | 1 | 0 | 6.93% |
| SPY250117P00585000 | 2024-06-20 11:47AM EDT | 2025-01-17 | 38.43 | 39.72 | 41.66 | 0.00 | - | 3 | 2 | 6.84% |
| SPY250131P00585000 | 2024-06-25 1:21PM EDT | 2025-01-31 | 41.79 | 39.76 | 41.73 | +2.53 | +6.44% | 2 | 6 | 6.73% |
| SPY250321P00585000 | 2024-06-20 11:34AM EDT | 2025-03-21 | 39.14 | 40.63 | 42.44 | 0.00 | - | 1 | 3 | 6.93% |
| SPY250331P00585000 | 2024-06-17 11:01AM EDT | 2025-03-31 | 44.00 | 40.76 | 42.82 | 0.00 | - | 1 | 3 | 7.20% |
| SPY250620P00585000 | 2024-06-21 9:40AM EDT | 2025-06-20 | 44.11 | 42.61 | 44.37 | 0.00 | - | 1 | 5 | 7.54% |
| SPY250919P00585000 | 2024-06-24 10:56AM EDT | 2025-09-19 | 45.45 | 44.56 | 46.76 | 0.00 | - | 4 | 1,908 | 8.14% |
| SPY251219P00585000 | 2024-05-31 10:43AM EDT | 2025-12-19 | 64.86 | 46.40 | 49.15 | 0.00 | - | 14 | 14 | 8.58% |
| SPY260116P00585000 | 2024-05-21 11:36AM EDT | 2026-01-16 | 58.30 | 46.21 | 49.62 | 0.00 | - | - | 0 | 8.58% |
| SPY260618P00585000 | 2024-06-18 12:08PM EDT | 2026-06-18 | 50.00 | 49.71 | 53.54 | 0.00 | - | 2 | 6 | 9.12% |
| SPY261218P00585000 | 2024-06-24 10:18AM EDT | 2026-12-18 | 53.62 | 52.63 | 57.50 | 0.00 | - | 3 | 2,582 | 9.43% |
© 2024 Yahoo. Todos los derechos reservados.