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:605.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00605000 | 2024-06-21 9:35AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 65.63% |
| SPY240627C00605000 | 2024-06-20 2:17PM EDT | 2024-06-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 360 | 49.22% |
| SPY240628C00605000 | 2024-06-20 10:01AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 29 | 39.84% |
| SPY240705C00605000 | 2024-06-21 12:12PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 21.88% |
| SPY240712C00605000 | 2024-06-21 10:16AM EDT | 2024-07-12 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 112 | 17.97% |
| SPY240719C00605000 | 2024-06-25 10:27AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 3,272 | 15.04% |
| SPY240726C00605000 | 2024-06-26 9:30AM EDT | 2024-07-26 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 447 | 13.87% |
| SPY240731C00605000 | 2024-06-24 11:27AM EDT | 2024-07-31 | 0.05 | 0.03 | 0.04 | 0.00 | - | 100 | 894 | 13.23% |
| SPY240802C00605000 | 2024-06-25 3:50PM EDT | 2024-08-02 | 0.05 | 0.03 | 0.05 | 0.00 | - | 41 | 129 | 13.18% |
| SPY240816C00605000 | 2024-06-25 3:44PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 13 | 1,568 | 11.94% |
| SPY240830C00605000 | 2024-06-26 9:34AM EDT | 2024-08-30 | 0.16 | 0.14 | 0.15 | -0.01 | -5.88% | 18 | 331 | 11.52% |
| SPY240920C00605000 | 2024-06-25 2:26PM EDT | 2024-09-20 | 0.36 | 0.33 | 0.34 | -0.02 | -5.26% | 3 | 2,132 | 11.38% |
| SPY240930C00605000 | 2024-06-25 2:35PM EDT | 2024-09-30 | 0.46 | 0.42 | 0.43 | -0.02 | -4.17% | 13 | 1,103 | 11.21% |
| SPY241018C00605000 | 2024-06-24 3:56PM EDT | 2024-10-18 | 0.85 | 0.81 | 0.82 | -0.06 | -6.59% | 1 | 1,142 | 11.65% |
| SPY241031C00605000 | 2024-06-25 4:02PM EDT | 2024-10-31 | 1.20 | 1.13 | 1.15 | 0.00 | - | 1 | 643 | 11.87% |
| SPY241115C00605000 | 2024-06-24 3:53PM EDT | 2024-11-15 | 2.05 | 1.92 | 1.94 | -0.04 | -1.91% | 7 | 436 | 12.74% |
| SPY241129C00605000 | 2024-06-24 9:30AM EDT | 2024-11-29 | 2.82 | 2.43 | 2.46 | 0.00 | - | 2 | 1,575 | 12.95% |
| SPY241220C00605000 | 2024-06-26 9:44AM EDT | 2024-12-20 | 3.38 | 3.37 | 3.40 | -0.26 | -7.07% | 72 | 4,420 | 13.36% |
| SPY241231C00605000 | 2024-06-24 3:36PM EDT | 2024-12-31 | 4.00 | 3.62 | 3.67 | 0.00 | - | 2 | 482 | 13.28% |
| SPY250117C00605000 | 2024-06-25 3:22PM EDT | 2025-01-17 | 4.78 | 4.53 | 4.58 | +0.22 | +4.82% | 3 | 576 | 13.66% |
| SPY250131C00605000 | 2024-05-29 12:24PM EDT | 2025-01-31 | 2.69 | 5.20 | 5.32 | 0.00 | - | 2 | 2 | 13.91% |
| SPY250321C00605000 | 2024-06-25 2:48PM EDT | 2025-03-21 | 8.46 | 8.17 | 8.23 | -0.17 | -1.97% | 93 | 706 | 14.81% |
| SPY250331C00605000 | 2024-06-25 1:35PM EDT | 2025-03-31 | 8.63 | 8.52 | 8.61 | +1.06 | +14.00% | 3 | 12 | 14.81% |
| SPY250620C00605000 | 2024-06-24 3:30PM EDT | 2025-06-20 | 14.54 | 14.08 | 14.19 | 0.00 | - | 2 | 3,583 | 16.26% |
| SPY250919C00605000 | 2024-06-25 12:42PM EDT | 2025-09-19 | 20.32 | 20.30 | 20.52 | -0.93 | -4.38% | 28 | 2,832 | 17.51% |
| SPY251219C00605000 | 2024-06-24 3:34PM EDT | 2025-12-19 | 27.01 | 26.42 | 26.86 | 0.00 | - | 9 | 560 | 18.57% |
| SPY260116C00605000 | 2024-06-25 3:45PM EDT | 2026-01-16 | 28.59 | 27.46 | 28.85 | -0.11 | -0.38% | 22 | 315 | 18.89% |
| SPY260618C00605000 | 2024-06-24 9:30AM EDT | 2026-06-18 | 38.08 | 37.74 | 38.98 | 0.00 | - | 10 | 39 | 20.22% |
| SPY261218C00605000 | 2024-06-24 3:51PM EDT | 2026-12-18 | 49.55 | 47.50 | 51.97 | 0.00 | - | 2 | 219 | 21.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712P00605000 | 2024-06-25 4:07PM EDT | 2024-07-12 | 60.35 | 61.17 | 61.56 | 0.00 | - | 2 | 0 | 28.13% |
| SPY240719P00605000 | 2024-06-25 4:13PM EDT | 2024-07-19 | 60.33 | 61.20 | 61.59 | 0.00 | - | 8 | 0 | 23.93% |
| SPY240726P00605000 | 2024-06-25 3:38PM EDT | 2024-07-26 | 60.33 | 61.09 | 61.51 | -0.69 | -1.13% | 1 | 0 | 20.50% |
| SPY240731P00605000 | 2024-06-25 3:38PM EDT | 2024-07-31 | 60.32 | 61.05 | 61.44 | -0.04 | -0.07% | 1 | 0 | 18.53% |
| SPY240816P00605000 | 2024-05-16 3:52PM EDT | 2024-08-16 | 75.30 | 63.24 | 64.08 | 0.00 | - | 4 | 0 | 24.02% |
| SPY240920P00605000 | 2024-04-15 3:58PM EDT | 2024-09-20 | 100.21 | 75.64 | 76.17 | 0.00 | - | 2 | 0 | 34.19% |
| SPY241129P00605000 | 2024-06-17 3:32PM EDT | 2024-11-29 | 58.22 | 60.73 | 61.96 | 0.00 | - | 2 | 1 | 10.36% |
| SPY241220P00605000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 99.34 | 74.96 | 76.20 | 0.00 | - | 1 | 0 | 23.93% |
| SPY241231P00605000 | 2024-06-25 11:26AM EDT | 2024-12-31 | 61.00 | 60.63 | 62.20 | +2.00 | +3.39% | 1 | 0 | 9.92% |
| SPY250117P00605000 | 2024-06-21 3:55PM EDT | 2025-01-17 | 60.18 | 60.24 | 62.32 | 0.00 | - | 2 | 0 | 9.71% |
| SPY250321P00605000 | 2024-05-01 3:39PM EDT | 2025-03-21 | 101.90 | 76.51 | 78.63 | 0.00 | - | 1 | 0 | 20.97% |
| SPY250620P00605000 | 2024-06-12 1:15PM EDT | 2025-06-20 | 62.70 | 59.92 | 62.75 | 0.00 | - | 10 | 0 | 7.88% |
| SPY250919P00605000 | 2024-06-25 10:09AM EDT | 2025-09-19 | 61.70 | 59.76 | 63.36 | -1.56 | -2.47% | 2 | 2 | 7.62% |
| SPY251219P00605000 | 2024-03-18 3:40PM EDT | 2025-12-19 | 91.35 | 102.62 | 106.31 | 0.00 | - | 2 | 0 | 25.83% |
| SPY260116P00605000 | 2024-06-07 10:13AM EDT | 2026-01-16 | 72.01 | 60.10 | 63.66 | 0.00 | - | 2 | 0 | 7.01% |
| SPY260618P00605000 | 2024-06-20 11:07AM EDT | 2026-06-18 | 61.00 | 61.61 | 66.50 | 0.00 | - | 1 | 2 | 7.82% |
| SPY261218P00605000 | 2024-06-25 10:17AM EDT | 2026-12-18 | 66.66 | 64.00 | 69.00 | -1.84 | -2.69% | 4 | 79 | 8.03% |
© 2024 Yahoo. Todos los derechos reservados.