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 10:15AM EDT. Mercado abierto.
Precio de ejercicio:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00600000 | 2024-06-25 10:04AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 646 | 59.38% |
| SPY240627C00600000 | 2024-06-20 10:00AM EDT | 2024-06-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 45.31% |
| SPY240628C00600000 | 2024-06-24 11:09AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,640 | 36.72% |
| SPY240705C00600000 | 2024-06-24 10:03AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 105 | 20.31% |
| SPY240712C00600000 | 2024-06-24 2:37PM EDT | 2024-07-12 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 285 | 16.50% |
| SPY240719C00600000 | 2024-06-25 3:07PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | +0.01 | +100.00% | 3 | 14,597 | 14.45% |
| SPY240726C00600000 | 2024-06-25 1:30PM EDT | 2024-07-26 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 40 | 372 | 12.79% |
| SPY240731C00600000 | 2024-06-26 9:30AM EDT | 2024-07-31 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 5 | 2,257 | 12.21% |
| SPY240802C00600000 | 2024-06-26 9:46AM EDT | 2024-08-02 | 0.05 | 0.04 | 0.05 | 0.00 | - | 166 | 605 | 12.21% |
| SPY240816C00600000 | 2024-06-26 9:47AM EDT | 2024-08-16 | 0.10 | 0.10 | 0.11 | -0.01 | -8.33% | 26 | 22,436 | 11.50% |
| SPY240830C00600000 | 2024-06-25 3:58PM EDT | 2024-08-30 | 0.22 | 0.20 | 0.22 | -0.01 | -4.35% | 1 | 4,759 | 11.29% |
| SPY240920C00600000 | 2024-06-26 9:46AM EDT | 2024-09-20 | 0.48 | 0.48 | 0.49 | -0.05 | -9.43% | 138 | 56,953 | 11.26% |
| SPY240930C00600000 | 2024-06-26 9:52AM EDT | 2024-09-30 | 0.62 | 0.61 | 0.61 | -0.05 | -7.46% | 24 | 7,055 | 11.12% |
| SPY241018C00600000 | 2024-06-26 9:30AM EDT | 2024-10-18 | 1.16 | 1.14 | 1.15 | -0.05 | -4.13% | 1 | 3,454 | 11.68% |
| SPY241031C00600000 | 2024-06-25 3:40PM EDT | 2024-10-31 | 1.66 | 1.51 | 1.57 | 0.00 | - | 72 | 2,377 | 11.93% |
| SPY241115C00600000 | 2024-06-25 2:26PM EDT | 2024-11-15 | 2.55 | 2.54 | 2.56 | -0.09 | -3.41% | 1 | 1,232 | 12.87% |
| SPY241129C00600000 | 2024-06-25 11:44AM EDT | 2024-11-29 | 3.33 | 3.11 | 3.23 | +0.08 | +2.46% | 118 | 2,128 | 13.17% |
| SPY241220C00600000 | 2024-06-26 9:31AM EDT | 2024-12-20 | 4.25 | 4.27 | 4.30 | -0.01 | -0.23% | 1 | 21,316 | 13.56% |
| SPY241231C00600000 | 2024-06-26 9:50AM EDT | 2024-12-31 | 4.61 | 4.54 | 4.58 | -0.04 | -0.86% | 3 | 2,170 | 13.44% |
| SPY250117C00600000 | 2024-06-26 9:57AM EDT | 2025-01-17 | 5.62 | 5.59 | 5.64 | +0.04 | +0.72% | 5 | 6,501 | 13.86% |
| SPY250131C00600000 | 2024-06-25 3:35PM EDT | 2025-01-31 | 6.68 | 6.34 | 6.45 | -0.05 | -0.74% | 1 | 223 | 14.11% |
| SPY250321C00600000 | 2024-06-25 2:34PM EDT | 2025-03-21 | 9.96 | 9.69 | 9.74 | -0.13 | -1.29% | 13 | 4,511 | 15.10% |
| SPY250331C00600000 | 2024-06-25 12:34PM EDT | 2025-03-31 | 10.00 | 10.01 | 10.09 | -0.48 | -4.58% | 6 | 203 | 15.06% |
| SPY250620C00600000 | 2024-06-25 11:28AM EDT | 2025-06-20 | 16.33 | 15.94 | 16.04 | -0.04 | -0.24% | 14 | 4,098 | 16.53% |
| SPY250919C00600000 | 2024-06-25 4:06PM EDT | 2025-09-19 | 22.90 | 22.55 | 22.63 | -0.09 | -0.39% | 11 | 6,410 | 17.78% |
| SPY251219C00600000 | 2024-06-25 1:04PM EDT | 2025-12-19 | 28.55 | 28.92 | 29.33 | -0.45 | -1.55% | 2 | 3,835 | 18.91% |
| SPY260116C00600000 | 2024-06-25 3:34PM EDT | 2026-01-16 | 30.92 | 29.97 | 31.25 | -0.04 | -0.13% | 535 | 1,275 | 19.18% |
| SPY260618C00600000 | 2024-06-25 3:35PM EDT | 2026-06-18 | 41.25 | 40.27 | 41.37 | -1.55 | -3.62% | 2 | 204 | 20.43% |
| SPY261218C00600000 | 2024-06-26 9:42AM EDT | 2026-12-18 | 52.28 | 50.39 | 54.50 | +0.28 | +0.54% | 2 | 1,162 | 22.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00600000 | 2024-06-24 1:09PM EDT | 2024-06-28 | 55.70 | 55.84 | 56.21 | 0.00 | - | 1 | 0 | 61.57% |
| SPY240712P00600000 | 2024-06-25 4:07PM EDT | 2024-07-12 | 55.34 | 55.95 | 56.33 | 0.00 | - | 3 | 2 | 28.35% |
| SPY240719P00600000 | 2024-06-25 4:11PM EDT | 2024-07-19 | 55.34 | 54.65 | 57.40 | 0.00 | - | 9 | 4 | 28.98% |
| SPY240726P00600000 | 2024-06-25 3:38PM EDT | 2024-07-26 | 55.31 | 54.28 | 57.90 | -0.69 | -1.23% | 2 | 1 | 27.18% |
| SPY240731P00600000 | 2024-06-26 9:31AM EDT | 2024-07-31 | 56.50 | 54.27 | 57.90 | +2.00 | +3.67% | 1 | 1 | 25.22% |
| SPY240816P00600000 | 2024-06-21 1:20PM EDT | 2024-08-16 | 55.96 | 55.56 | 56.00 | 0.00 | - | 5 | 0 | 14.70% |
| SPY240920P00600000 | 2024-06-21 3:10PM EDT | 2024-09-20 | 55.55 | 55.49 | 56.29 | 0.00 | - | 180 | 10 | 12.43% |
| SPY240930P00600000 | 2024-06-24 3:35PM EDT | 2024-09-30 | 55.33 | 54.27 | 57.83 | 0.00 | - | 110 | 80 | 15.26% |
| SPY241031P00600000 | 2024-05-31 9:30AM EDT | 2024-10-31 | 76.20 | 55.33 | 56.35 | 0.00 | - | 6 | 0 | 10.43% |
| SPY241129P00600000 | 2024-05-29 12:38PM EDT | 2024-11-29 | 73.18 | 55.24 | 56.48 | 0.00 | - | 10 | 0 | 9.71% |
| SPY241220P00600000 | 2024-06-21 1:51PM EDT | 2024-12-20 | 55.82 | 55.24 | 56.53 | 0.00 | - | 1 | 4 | 9.22% |
| SPY241231P00600000 | 2024-06-24 11:14AM EDT | 2024-12-31 | 54.00 | 55.20 | 56.57 | 0.00 | - | 2 | 3 | 9.03% |
| SPY250117P00600000 | 2024-06-21 3:55PM EDT | 2025-01-17 | 55.16 | 54.89 | 56.89 | 0.00 | - | 3 | 2 | 9.19% |
| SPY250131P00600000 | 2024-06-21 3:04PM EDT | 2025-01-31 | 55.60 | 54.76 | 57.83 | 0.00 | - | 5 | 5 | 10.15% |
| SPY250321P00600000 | 2024-06-20 11:01AM EDT | 2025-03-21 | 52.26 | 54.94 | 57.08 | 0.00 | - | 1 | 1 | 8.30% |
| SPY250331P00600000 | 2024-06-25 9:42AM EDT | 2025-03-31 | 55.65 | 54.58 | 57.20 | +0.01 | +0.02% | 3 | 3 | 8.30% |
| SPY250620P00600000 | 2024-06-21 2:24PM EDT | 2025-06-20 | 55.90 | 54.47 | 57.30 | 0.00 | - | 12 | 91 | 7.43% |
| SPY250919P00600000 | 2024-06-21 1:32PM EDT | 2025-09-19 | 56.92 | 55.12 | 57.80 | 0.00 | - | 5 | 2 | 7.09% |
| SPY251219P00600000 | 2024-06-25 11:39AM EDT | 2025-12-19 | 57.29 | 56.01 | 58.92 | +0.26 | +0.46% | 1 | 18 | 7.27% |
| SPY260116P00600000 | 2024-06-25 10:18AM EDT | 2026-01-16 | 58.36 | 56.18 | 59.47 | +0.10 | +0.17% | 40 | 28 | 7.43% |
| SPY260618P00600000 | 2024-06-25 11:17AM EDT | 2026-06-18 | 60.45 | 58.13 | 62.50 | -0.30 | -0.49% | 14 | 18 | 8.08% |
| SPY261218P00600000 | 2024-06-25 3:48PM EDT | 2026-12-18 | 63.50 | 61.14 | 66.00 | -0.32 | -0.50% | 17 | 83 | 8.55% |
© 2024 Yahoo. Todos los derechos reservados.