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 09:52AM EDT. Mercado abierto.
Precio de ejercicio:595.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00595000 | 2024-06-17 3:16PM EDT | 2024-06-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 150 | 56.25% |
| SPY240627C00595000 | 2024-06-14 3:24PM EDT | 2024-06-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 41.41% |
| SPY240628C00595000 | 2024-06-20 10:42AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 1,682 | 34.38% |
| SPY240705C00595000 | 2024-06-24 10:14AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 343 | 18.75% |
| SPY240712C00595000 | 2024-06-21 2:04PM EDT | 2024-07-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 42 | 15.24% |
| SPY240719C00595000 | 2024-06-25 9:44AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 3,051 | 13.48% |
| SPY240726C00595000 | 2024-06-25 12:38PM EDT | 2024-07-26 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1 | 144 | 12.21% |
| SPY240731C00595000 | 2024-06-25 10:01AM EDT | 2024-07-31 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 4 | 1,091 | 11.91% |
| SPY240802C00595000 | 2024-06-25 9:49AM EDT | 2024-08-02 | 0.07 | 0.06 | 0.07 | 0.00 | - | 11 | 304 | 11.82% |
| SPY240816C00595000 | 2024-06-25 3:28PM EDT | 2024-08-16 | 0.16 | 0.14 | 0.15 | -0.01 | -5.88% | 131 | 1,599 | 11.18% |
| SPY240830C00595000 | 2024-06-26 9:31AM EDT | 2024-08-30 | 0.32 | 0.30 | 0.31 | -0.01 | -3.03% | 2 | 871 | 11.13% |
| SPY240920C00595000 | 2024-06-25 3:52PM EDT | 2024-09-20 | 0.74 | 0.70 | 0.71 | 0.00 | - | 1,125 | 5,556 | 11.33% |
| SPY240930C00595000 | 2024-06-25 2:21PM EDT | 2024-09-30 | 0.94 | 0.87 | 0.88 | -0.01 | -1.05% | 12 | 1,700 | 11.23% |
| SPY241018C00595000 | 2024-06-25 2:29PM EDT | 2024-10-18 | 1.70 | 1.56 | 1.58 | +0.06 | +3.66% | 14 | 1,141 | 11.85% |
| SPY241031C00595000 | 2024-06-25 1:16PM EDT | 2024-10-31 | 2.12 | 2.07 | 2.10 | 0.00 | - | 51 | 1,495 | 12.12% |
| SPY241115C00595000 | 2024-06-24 11:30AM EDT | 2024-11-15 | 3.49 | 3.29 | 3.32 | -0.46 | -11.65% | 3 | 502 | 13.15% |
| SPY241129C00595000 | 2024-06-26 9:32AM EDT | 2024-11-29 | 3.98 | 3.97 | 4.02 | -0.54 | -11.95% | 30 | 1,087 | 13.36% |
| SPY241220C00595000 | 2024-06-25 3:09PM EDT | 2024-12-20 | 5.45 | 5.25 | 5.29 | -0.15 | -2.68% | 127 | 11,222 | 13.83% |
| SPY241231C00595000 | 2024-06-25 3:59PM EDT | 2024-12-31 | 5.93 | 5.57 | 5.64 | -0.14 | -2.31% | 22 | 627 | 13.75% |
| SPY250117C00595000 | 2024-06-25 3:31PM EDT | 2025-01-17 | 7.00 | 6.73 | 6.79 | -0.02 | -0.28% | 19 | 620 | 14.15% |
| SPY250131C00595000 | 2024-06-20 9:30AM EDT | 2025-01-31 | 9.09 | 7.60 | 7.73 | 0.00 | - | 12 | 3 | 14.44% |
| SPY250321C00595000 | 2024-06-24 3:23PM EDT | 2025-03-21 | 11.67 | 11.19 | 11.26 | 0.00 | - | 3 | 1,316 | 15.43% |
| SPY250331C00595000 | 2024-06-20 9:58AM EDT | 2025-03-31 | 13.43 | 11.64 | 11.74 | 0.00 | - | 1 | 30 | 15.45% |
| SPY250620C00595000 | 2024-06-25 3:26PM EDT | 2025-06-20 | 18.34 | 17.88 | 18.01 | +0.06 | +0.33% | 26 | 5,037 | 16.92% |
| SPY250919C00595000 | 2024-06-25 3:39PM EDT | 2025-09-19 | 25.13 | 24.64 | 24.86 | -0.36 | -1.41% | 26 | 2,024 | 18.18% |
| SPY251219C00595000 | 2024-06-18 10:15AM EDT | 2025-12-19 | 32.25 | 31.06 | 31.61 | 0.00 | - | 13 | 273 | 19.25% |
| SPY260116C00595000 | 2024-06-26 9:34AM EDT | 2026-01-16 | 33.00 | 32.01 | 33.69 | -0.19 | -0.57% | 1 | 439 | 19.56% |
| SPY260618C00595000 | 2024-06-07 11:09AM EDT | 2026-06-18 | 38.20 | 42.56 | 43.99 | 0.00 | - | 2 | 261 | 20.81% |
| SPY261218C00595000 | 2024-06-24 10:29AM EDT | 2026-12-18 | 56.16 | 52.00 | 56.50 | 0.00 | - | 27 | 489 | 22.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00595000 | 2024-06-25 4:13PM EDT | 2024-07-19 | 50.32 | 50.93 | 51.40 | 0.00 | - | 2 | 0 | 21.07% |
| SPY240726P00595000 | 2024-06-17 10:52AM EDT | 2024-07-26 | 53.37 | 51.14 | 51.57 | 0.00 | - | - | 0 | 19.48% |
| SPY240816P00595000 | 2024-06-24 3:43PM EDT | 2024-08-16 | 50.91 | 51.18 | 51.69 | 0.00 | - | 7 | 0 | 15.52% |
| SPY240830P00595000 | 2024-06-20 10:06AM EDT | 2024-08-30 | 46.74 | 51.11 | 51.71 | 0.00 | - | - | 0 | 13.85% |
| SPY240920P00595000 | 2024-06-24 3:35PM EDT | 2024-09-20 | 51.26 | 51.09 | 51.90 | 0.00 | - | 60 | 10 | 12.59% |
| SPY240930P00595000 | 2024-06-20 2:20PM EDT | 2024-09-30 | 49.00 | 50.76 | 51.89 | 0.00 | - | 1 | 0 | 11.90% |
| SPY241231P00595000 | 2024-06-07 3:31PM EDT | 2024-12-31 | 60.78 | 50.62 | 52.12 | 0.00 | - | 10 | 0 | 8.93% |
| SPY250117P00595000 | 2024-06-17 12:39PM EDT | 2025-01-17 | 51.98 | 50.45 | 52.38 | 0.00 | - | 1 | 1 | 8.94% |
| SPY250131P00595000 | 2024-05-29 12:17PM EDT | 2025-01-31 | 69.26 | 50.25 | 52.45 | 0.00 | - | - | 0 | 8.75% |
| SPY250331P00595000 | 2024-05-20 9:47AM EDT | 2025-03-31 | 64.77 | 46.60 | 49.63 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250620P00595000 | 2024-06-24 1:01PM EDT | 2025-06-20 | 49.85 | 49.99 | 53.30 | 0.00 | - | 10 | 124 | 7.67% |
| SPY250919P00595000 | 2024-06-20 11:16AM EDT | 2025-09-19 | 49.65 | 51.76 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219P00595000 | 2024-02-26 3:45PM EDT | 2025-12-19 | 88.18 | 70.81 | 73.43 | 0.00 | - | 2 | 0 | 15.73% |
| SPY260116P00595000 | 2024-06-24 2:07PM EDT | 2026-01-16 | 54.67 | 53.37 | 56.53 | +0.37 | +0.68% | 2 | 3 | 8.02% |
| SPY260618P00595000 | 2024-06-17 10:27AM EDT | 2026-06-18 | 58.85 | 55.35 | 59.87 | 0.00 | - | 2 | 3 | 8.58% |
| SPY261218P00595000 | 2024-06-24 10:24AM EDT | 2026-12-18 | 60.68 | 58.50 | 63.50 | 0.00 | - | 19 | 44 | 8.96% |
© 2024 Yahoo. Todos los derechos reservados.