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 09:51AM EDT. Mercado abierto.
Precio de ejercicio:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00610000 | 2024-06-18 12:11PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 68.75% |
| SPY240628C00610000 | 2024-06-20 9:47AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 113 | 42.58% |
| SPY240705C00610000 | 2024-06-24 11:55AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 278 | 23.44% |
| SPY240712C00610000 | 2024-06-21 10:26AM EDT | 2024-07-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 33 | 19.14% |
| SPY240719C00610000 | 2024-06-25 2:34PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 3,021 | 16.02% |
| SPY240726C00610000 | 2024-06-24 9:30AM EDT | 2024-07-26 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 89 | 14.75% |
| SPY240731C00610000 | 2024-06-25 2:14PM EDT | 2024-07-31 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 5 | 303 | 14.06% |
| SPY240802C00610000 | 2024-06-17 4:12PM EDT | 2024-08-02 | 0.07 | 0.03 | 0.04 | 0.00 | - | - | 3 | 13.72% |
| SPY240816C00610000 | 2024-06-24 3:15PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.07 | 0.00 | - | 105 | 4,549 | 12.50% |
| SPY240830C00610000 | 2024-06-25 9:41AM EDT | 2024-08-30 | 0.13 | 0.11 | 0.12 | 0.00 | - | 1 | 1,300 | 11.87% |
| SPY240920C00610000 | 2024-06-25 10:33AM EDT | 2024-09-20 | 0.29 | 0.25 | 0.26 | 0.00 | - | 11 | 1,673 | 11.55% |
| SPY240930C00610000 | 2024-06-25 10:25AM EDT | 2024-09-30 | 0.36 | 0.31 | 0.32 | +0.03 | +9.09% | 1 | 1,160 | 11.30% |
| SPY241018C00610000 | 2024-06-25 11:38AM EDT | 2024-10-18 | 0.67 | 0.59 | 0.61 | +0.03 | +4.69% | 8 | 2,714 | 11.62% |
| SPY241031C00610000 | 2024-06-24 3:59PM EDT | 2024-10-31 | 0.92 | 0.84 | 0.86 | 0.00 | - | 117 | 1,333 | 11.78% |
| SPY241115C00610000 | 2024-06-24 10:06AM EDT | 2024-11-15 | 1.94 | 1.48 | 1.51 | 0.00 | - | 4 | 374 | 12.61% |
| SPY241129C00610000 | 2024-06-17 3:57PM EDT | 2024-11-29 | 2.31 | 1.88 | 1.93 | 0.00 | - | 6 | 1,241 | 12.78% |
| SPY241220C00610000 | 2024-06-25 3:38PM EDT | 2024-12-20 | 2.87 | 2.72 | 2.76 | +0.06 | +2.14% | 121 | 4,563 | 13.20% |
| SPY241231C00610000 | 2024-06-20 3:53PM EDT | 2024-12-31 | 3.04 | 2.94 | 2.99 | -0.67 | -18.06% | 95 | 640 | 13.11% |
| SPY250117C00610000 | 2024-06-25 3:22PM EDT | 2025-01-17 | 3.91 | 3.71 | 3.76 | -0.05 | -1.26% | 85 | 808 | 13.43% |
| SPY250131C00610000 | 2024-06-24 1:56PM EDT | 2025-01-31 | 4.70 | 4.31 | 4.41 | 0.00 | - | 5 | 36 | 13.67% |
| SPY250321C00610000 | 2024-06-24 3:23PM EDT | 2025-03-21 | 7.36 | 7.00 | 7.05 | 0.00 | - | 6 | 1,714 | 14.55% |
| SPY250331C00610000 | 2024-06-20 1:56PM EDT | 2025-03-31 | 8.17 | 7.29 | 7.38 | 0.00 | - | 1 | 63 | 14.53% |
| SPY250620C00610000 | 2024-06-25 3:49PM EDT | 2025-06-20 | 12.67 | 12.44 | 12.54 | -0.21 | -1.63% | 4 | 4,978 | 15.92% |
| SPY250919C00610000 | 2024-06-25 3:35PM EDT | 2025-09-19 | 18.83 | 18.33 | 18.59 | -0.74 | -3.78% | 1 | 185 | 17.17% |
| SPY251219C00610000 | 2024-06-21 3:32PM EDT | 2025-12-19 | 25.20 | 24.30 | 24.82 | 0.00 | - | 46 | 167 | 18.26% |
| SPY260116C00610000 | 2024-06-25 3:51PM EDT | 2026-01-16 | 26.44 | 25.23 | 26.89 | -0.01 | -0.04% | 3 | 348 | 18.63% |
| SPY260618C00610000 | 2024-06-24 9:30AM EDT | 2026-06-18 | 35.80 | 35.34 | 36.73 | 0.00 | - | 10 | 119 | 19.93% |
| SPY261218C00610000 | 2024-06-25 3:57PM EDT | 2026-12-18 | 47.10 | 46.01 | 48.27 | -1.19 | -2.46% | 4 | 179 | 21.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712P00610000 | 2024-06-25 4:06PM EDT | 2024-07-12 | 65.44 | 66.13 | 66.57 | 0.00 | - | 18 | 9 | 32.00% |
| SPY241129P00610000 | 2024-05-16 9:53AM EDT | 2024-11-29 | 79.72 | 67.87 | 69.41 | 0.00 | - | - | 0 | 15.29% |
| SPY241220P00610000 | 2024-04-10 1:04PM EDT | 2024-12-20 | 96.99 | 88.63 | 89.82 | 0.00 | - | 2 | 0 | 31.36% |
| SPY250117P00610000 | 2024-06-21 3:55PM EDT | 2025-01-17 | 65.21 | 65.31 | 67.40 | 0.00 | - | 1 | 0 | 10.78% |
| SPY250131P00610000 | 2024-05-07 11:14AM EDT | 2025-01-31 | 92.06 | 74.71 | 76.73 | 0.00 | - | - | 0 | 19.24% |
| SPY250321P00610000 | 2024-03-25 9:44AM EDT | 2025-03-21 | 90.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331P00610000 | 2024-05-09 2:20PM EDT | 2025-03-31 | 90.02 | 75.34 | 78.25 | 0.00 | - | 2 | 0 | 18.09% |
| SPY250620P00610000 | 2024-04-04 3:52PM EDT | 2025-06-20 | 95.50 | 97.01 | 98.93 | 0.00 | - | 1 | 0 | 26.56% |
| SPY250919P00610000 | 2024-06-12 10:26AM EDT | 2025-09-19 | 67.50 | 64.87 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPY251219P00610000 | 2024-05-30 10:56AM EDT | 2025-12-19 | 86.54 | 64.87 | 68.34 | 0.00 | - | 2 | 0 | 7.49% |
| SPY260116P00610000 | 2024-05-30 10:57AM EDT | 2026-01-16 | 86.59 | 64.47 | 68.34 | 0.00 | - | 2 | 0 | 7.31% |
| SPY260618P00610000 | 2024-05-22 1:01PM EDT | 2026-06-18 | 79.00 | 64.50 | 69.00 | 0.00 | - | - | 0 | 6.93% |
| SPY261218P00610000 | 2024-06-12 1:32PM EDT | 2026-12-18 | 72.25 | 67.79 | 72.50 | 0.00 | - | 9 | 28 | 7.85% |
© 2024 Yahoo. Todos los derechos reservados.