U.S. markets open in 3 hours 36 minutes
F S&P 500
5,526.50 +5.00 (+0.09%) F Dow Jones
39,534.00 +65.00 (+0.16%) F Nasdaq
19,931.50 +4.25 (+0.02%) E-mini Russell 2000 Index Futur
2,071.20 +6.20 (+0.30%) Petróleo
81.90 +0.36 (+0.44%) Oro
2,336.40 -3.20 (-0.14%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:615.00
Opciones de comprapor1 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240705C00615000 | 2024-06-21 12:01PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| SPY240708C00615000 | 2024-06-27 12:51PM EDT | 2024-07-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY240712C00615000 | 2024-06-27 3:53PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| SPY240719C00615000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240726C00615000 | 2024-06-28 12:33PM EDT | 2024-07-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240731C00615000 | 2024-06-14 2:09PM EDT | 2024-07-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240802C00615000 | 2024-06-28 3:00PM EDT | 2024-08-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 6.25% |
| SPY240809C00615000 | 2024-06-28 10:13AM EDT | 2024-08-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | - | 6.25% |
| SPY240816C00615000 | 2024-06-28 3:11PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| SPY240830C00615000 | 2024-06-28 3:14PM EDT | 2024-08-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPY240920C00615000 | 2024-06-28 3:36PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SPY240930C00615000 | 2024-06-27 12:19PM EDT | 2024-09-30 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY241018C00615000 | 2024-06-28 3:31PM EDT | 2024-10-18 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY241031C00615000 | 2024-06-28 3:31PM EDT | 2024-10-31 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241115C00615000 | 2024-06-28 4:03PM EDT | 2024-11-15 | 0.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY241129C00615000 | 2024-06-27 2:25PM EDT | 2024-11-29 | 1.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY241220C00615000 | 2024-06-28 3:56PM EDT | 2024-12-20 | 1.88 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 3.13% |
| SPY241231C00615000 | 2024-06-28 10:19AM EDT | 2024-12-31 | 2.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY250117C00615000 | 2024-06-28 1:03PM EDT | 2025-01-17 | 2.91 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SPY250131C00615000 | 2024-06-28 10:39AM EDT | 2025-01-31 | 4.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250321C00615000 | 2024-06-26 3:18PM EDT | 2025-03-21 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331C00615000 | 2024-06-28 9:41AM EDT | 2025-03-31 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250620C00615000 | 2024-06-28 2:47PM EDT | 2025-06-20 | 10.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250919C00615000 | 2024-06-27 11:39AM EDT | 2025-09-19 | 16.91 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
| SPY251219C00615000 | 2024-06-26 3:33PM EDT | 2025-12-19 | 22.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY260116C00615000 | 2024-06-27 2:28PM EDT | 2026-01-16 | 23.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY260618C00615000 | 2024-06-24 9:30AM EDT | 2026-06-18 | 33.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY261218C00615000 | 2024-06-20 10:10AM EDT | 2026-12-18 | 46.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Opciones de ventapor1 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240702P00615000 | 2024-06-26 3:43PM EDT | 2024-07-02 | 70.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240708P00615000 | 2024-06-26 3:26PM EDT | 2024-07-08 | 70.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240709P00615000 | 2024-06-27 3:50PM EDT | 2024-07-09 | 69.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240710P00615000 | 2024-06-28 3:27PM EDT | 2024-07-10 | 70.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240712P00615000 | 2024-06-28 4:14PM EDT | 2024-07-12 | 70.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240719P00615000 | 2024-03-28 3:53PM EDT | 2024-07-19 | 91.27 | 106.45 | 107.06 | 0.00 | - | 2 | 0 | 124.46% |
| SPY240816P00615000 | 2024-06-28 4:13PM EDT | 2024-08-16 | 69.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240920P00615000 | 2024-06-21 3:11PM EDT | 2024-09-20 | 70.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY241220P00615000 | 2024-03-25 3:55PM EDT | 2024-12-20 | 95.07 | 109.59 | 112.95 | 0.00 | - | 2 | 0 | 45.55% |
| SPY241231P00615000 | 2024-06-18 9:42AM EDT | 2024-12-31 | 68.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250117P00615000 | 2024-06-27 1:11PM EDT | 2025-01-17 | 69.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250131P00615000 | 2024-05-28 11:27AM EDT | 2025-01-31 | 85.69 | 67.42 | 69.50 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250321P00615000 | 2024-03-26 2:54PM EDT | 2025-03-21 | 93.97 | 106.13 | 108.48 | 0.00 | - | 560 | 0 | 34.38% |
| SPY250620P00615000 | 2024-03-13 3:21PM EDT | 2025-06-20 | 98.44 | 103.01 | 105.09 | 0.00 | - | - | 0 | 28.00% |
| SPY250919P00615000 | 2024-05-30 3:24PM EDT | 2025-09-19 | 91.80 | 68.12 | 71.80 | 0.00 | - | 1 | 0 | 7.00% |
| SPY251219P00615000 | 2024-06-27 1:07PM EDT | 2025-12-19 | 69.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116P00615000 | 2024-06-26 1:39PM EDT | 2026-01-16 | 70.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618P00615000 | 2024-05-31 1:46PM EDT | 2026-06-18 | 94.00 | 68.12 | 72.50 | 0.00 | - | 2 | 0 | 6.21% |
| SPY261218P00615000 | 2024-06-18 11:08AM EDT | 2026-12-18 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.