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 10:00AM EDT. Mercado abierto.
Precio de ejercicio:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00590000 | 2024-06-18 10:01AM EDT | 2024-06-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 51.56% |
| SPY240627C00590000 | 2024-06-18 1:48PM EDT | 2024-06-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 226 | 233 | 38.28% |
| SPY240628C00590000 | 2024-06-21 1:54PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,052 | 1,560 | 31.25% |
| SPY240701C00590000 | 2024-06-25 1:01PM EDT | 2024-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 22.27% |
| SPY240705C00590000 | 2024-06-25 4:05PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 379 | 17.19% |
| SPY240712C00590000 | 2024-06-25 9:30AM EDT | 2024-07-12 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 2 | 163 | 14.65% |
| SPY240719C00590000 | 2024-06-25 3:34PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 29 | 3,046 | 12.79% |
| SPY240726C00590000 | 2024-06-25 12:47PM EDT | 2024-07-26 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 2 | 234 | 11.52% |
| SPY240731C00590000 | 2024-06-25 3:02PM EDT | 2024-07-31 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 160 | 1,703 | 11.18% |
| SPY240802C00590000 | 2024-06-25 10:59AM EDT | 2024-08-02 | 0.10 | 0.08 | 0.09 | 0.00 | - | 2 | 153 | 11.23% |
| SPY240816C00590000 | 2024-06-25 3:53PM EDT | 2024-08-16 | 0.23 | 0.21 | 0.22 | -0.02 | -8.00% | 54 | 2,285 | 10.95% |
| SPY240830C00590000 | 2024-06-25 1:17PM EDT | 2024-08-30 | 0.52 | 0.46 | 0.47 | -0.02 | -3.70% | 24 | 575 | 11.11% |
| SPY240920C00590000 | 2024-06-26 9:32AM EDT | 2024-09-20 | 1.03 | 1.03 | 1.02 | -0.11 | -9.65% | 1 | 7,332 | 11.40% |
| SPY240930C00590000 | 2024-06-25 3:30PM EDT | 2024-09-30 | 1.37 | 1.24 | 1.25 | -0.05 | -3.52% | 5 | 567 | 11.34% |
| SPY241018C00590000 | 2024-06-26 9:39AM EDT | 2024-10-18 | 2.12 | 2.10 | 2.12 | -0.10 | -4.50% | 1 | 1,705 | 11.99% |
| SPY241031C00590000 | 2024-06-25 12:49PM EDT | 2024-10-31 | 2.77 | 2.75 | 2.78 | 0.00 | - | 96 | 2,750 | 12.33% |
| SPY241115C00590000 | 2024-06-24 2:34PM EDT | 2024-11-15 | 4.47 | 4.14 | 4.17 | 0.00 | - | 313 | 855 | 13.35% |
| SPY241129C00590000 | 2024-06-21 9:45AM EDT | 2024-11-29 | 5.60 | 4.97 | 5.01 | 0.00 | - | 85 | 1,608 | 13.62% |
| SPY241220C00590000 | 2024-06-25 2:09PM EDT | 2024-12-20 | 6.64 | 6.41 | 6.45 | +0.14 | +2.15% | 48 | 9,129 | 14.12% |
| SPY241231C00590000 | 2024-06-25 2:10PM EDT | 2024-12-31 | 7.05 | 6.78 | 6.85 | -0.32 | -4.34% | 7 | 764 | 14.04% |
| SPY250117C00590000 | 2024-06-26 9:30AM EDT | 2025-01-17 | 8.22 | 8.06 | 8.11 | -0.25 | -2.95% | 1 | 3,089 | 14.45% |
| SPY250131C00590000 | 2024-06-25 9:30AM EDT | 2025-01-31 | 9.40 | 9.01 | 9.13 | -1.33 | -12.40% | 2 | 34 | 14.74% |
| SPY250321C00590000 | 2024-06-25 3:44PM EDT | 2025-03-21 | 13.31 | 12.89 | 12.96 | -0.17 | -1.26% | 2 | 4,052 | 15.78% |
| SPY250331C00590000 | 2024-06-20 1:27PM EDT | 2025-03-31 | 13.61 | 13.34 | 13.44 | -0.57 | -4.02% | 1 | 176 | 15.78% |
| SPY250620C00590000 | 2024-06-25 2:04PM EDT | 2025-06-20 | 20.24 | 19.99 | 20.11 | -0.26 | -1.27% | 17 | 4,665 | 17.31% |
| SPY250919C00590000 | 2024-06-25 3:39PM EDT | 2025-09-19 | 27.48 | 26.91 | 27.11 | -0.61 | -2.17% | 2 | 2,708 | 18.54% |
| SPY251219C00590000 | 2024-06-25 3:21PM EDT | 2025-12-19 | 34.10 | 33.49 | 33.93 | -0.07 | -0.20% | 1 | 867 | 19.57% |
| SPY260116C00590000 | 2024-06-24 3:27PM EDT | 2026-01-16 | 35.77 | 34.58 | 35.95 | 0.00 | - | 2 | 318 | 19.85% |
| SPY260618C00590000 | 2024-06-24 3:53PM EDT | 2026-06-18 | 45.89 | 44.07 | 47.80 | 0.00 | - | 228 | 345 | 21.55% |
| SPY261218C00590000 | 2024-06-26 9:38AM EDT | 2026-12-18 | 57.36 | 54.50 | 59.50 | +0.71 | +1.25% | 2 | 190 | 22.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00590000 | 2024-06-17 3:08PM EDT | 2024-06-28 | 43.55 | 46.14 | 46.49 | 0.00 | - | - | 0 | 53.17% |
| SPY240701P00590000 | 2024-06-25 3:52PM EDT | 2024-07-01 | 45.50 | 46.17 | 46.54 | +1.95 | +4.48% | 2 | 1 | 38.28% |
| SPY240705P00590000 | 2024-06-10 9:31AM EDT | 2024-07-05 | 57.64 | 46.14 | 46.52 | 0.00 | - | 1 | 0 | 29.47% |
| SPY240719P00590000 | 2024-06-25 4:13PM EDT | 2024-07-19 | 45.31 | 46.10 | 46.51 | 0.00 | - | 4 | 3 | 18.96% |
| SPY240726P00590000 | 2024-06-17 3:18PM EDT | 2024-07-26 | 43.00 | 46.06 | 46.44 | 0.00 | - | - | 4 | 16.25% |
| SPY240731P00590000 | 2024-05-07 9:45AM EDT | 2024-07-31 | 72.23 | 55.41 | 56.17 | 0.00 | - | - | 0 | 38.39% |
| SPY240816P00590000 | 2024-06-21 3:11PM EDT | 2024-08-16 | 45.46 | 46.10 | 46.53 | 0.00 | - | 41 | 0 | 13.00% |
| SPY240830P00590000 | 2024-06-24 9:55AM EDT | 2024-08-30 | 46.17 | 45.98 | 46.56 | +1.50 | +3.36% | 12 | 0 | 11.66% |
| SPY240930P00590000 | 2024-06-20 10:08AM EDT | 2024-09-30 | 42.12 | 45.85 | 47.04 | 0.00 | - | 1 | 3 | 10.96% |
| SPY241031P00590000 | 2024-05-29 11:57AM EDT | 2024-10-31 | 63.44 | 45.75 | 46.96 | 0.00 | - | 1 | 0 | 9.38% |
| SPY241115P00590000 | 2024-06-20 10:15AM EDT | 2024-11-15 | 42.75 | 45.78 | 46.85 | 0.00 | - | 2 | 0 | 8.65% |
| SPY241129P00590000 | 2024-05-29 12:38PM EDT | 2024-11-29 | 62.96 | 45.74 | 46.96 | 0.00 | - | 10 | 0 | 8.48% |
| SPY241220P00590000 | 2024-06-20 1:45PM EDT | 2024-12-20 | 44.82 | 45.67 | 46.97 | 0.00 | - | 102 | 0 | 7.99% |
| SPY241231P00590000 | 2024-06-20 3:53PM EDT | 2024-12-31 | 45.95 | 45.61 | 47.06 | +1.51 | +3.40% | 34 | 2 | 7.91% |
| SPY250117P00590000 | 2024-06-24 10:31AM EDT | 2025-01-17 | 44.25 | 45.24 | 47.26 | 0.00 | - | 1 | 3 | 7.89% |
| SPY250131P00590000 | 2024-06-24 9:52AM EDT | 2025-01-31 | 45.31 | 45.25 | 47.37 | 0.00 | - | 1 | 0 | 7.80% |
| SPY250321P00590000 | 2024-06-20 9:41AM EDT | 2025-03-21 | 42.58 | 45.21 | 47.49 | 0.00 | - | 1 | 6 | 7.21% |
| SPY250331P00590000 | 2024-06-17 1:19PM EDT | 2025-03-31 | 45.50 | 45.10 | 47.64 | 0.00 | - | 4 | 2 | 7.25% |
| SPY250620P00590000 | 2024-06-21 12:33PM EDT | 2025-06-20 | 46.23 | 46.44 | 48.52 | 0.00 | - | 2 | 7 | 7.21% |
| SPY250919P00590000 | 2024-06-10 11:39AM EDT | 2025-09-19 | 57.27 | 47.92 | 50.47 | 0.00 | - | 2 | 1 | 7.77% |
| SPY251219P00590000 | 2024-06-24 10:08AM EDT | 2025-12-19 | 49.32 | 49.61 | 52.57 | 0.00 | - | 2 | 4 | 8.21% |
| SPY260116P00590000 | 2024-06-25 3:44PM EDT | 2026-01-16 | 51.29 | 50.12 | 53.38 | +0.79 | +1.56% | 1 | 6 | 8.40% |
| SPY260618P00590000 | 2024-06-24 2:16PM EDT | 2026-06-18 | 54.93 | 52.62 | 56.70 | 0.00 | - | 1 | 777 | 8.81% |
| SPY261218P00590000 | 2024-06-24 10:41AM EDT | 2026-12-18 | 57.50 | 55.50 | 60.50 | 0.00 | - | 1 | 1,358 | 9.16% |
© 2024 Yahoo. Todos los derechos reservados.