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 09:59AM EDT. Mercado abierto.
Precio de ejercicio:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00620000 | 2024-06-25 2:59PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 78.13% |
| SPY240628C00620000 | 2024-06-14 12:01PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 48.44% |
| SPY240705C00620000 | 2024-06-24 10:27AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 17 | 26.56% |
| SPY240712C00620000 | 2024-06-21 9:53AM EDT | 2024-07-12 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 20.31% |
| SPY240719C00620000 | 2024-06-21 10:20AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 691 | 18.16% |
| SPY240726C00620000 | 2024-06-24 10:54AM EDT | 2024-07-26 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 40 | 16.02% |
| SPY240731C00620000 | 2024-06-24 11:36AM EDT | 2024-07-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 64 | 1,096 | 15.43% |
| SPY240802C00620000 | 2024-06-24 1:14PM EDT | 2024-08-02 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 249 | 15.04% |
| SPY240816C00620000 | 2024-06-25 3:53PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 4 | 3,694 | 6.25% |
| SPY240830C00620000 | 2024-06-21 3:59PM EDT | 2024-08-30 | 0.10 | 0.07 | 0.08 | 0.00 | - | 7 | 105 | 12.72% |
| SPY240920C00620000 | 2024-06-25 2:30PM EDT | 2024-09-20 | 0.16 | 0.14 | 0.15 | 0.00 | - | 210 | 1,770 | 12.01% |
| SPY240930C00620000 | 2024-06-25 12:46PM EDT | 2024-09-30 | 0.20 | 0.18 | 0.19 | -0.04 | -16.67% | 2 | 1,550 | 11.74% |
| SPY241018C00620000 | 2024-06-26 9:38AM EDT | 2024-10-18 | 0.34 | 0.33 | 0.34 | -0.03 | -8.11% | 1 | 2,260 | 11.77% |
| SPY241031C00620000 | 2024-06-25 2:28PM EDT | 2024-10-31 | 0.52 | 0.48 | 0.49 | 0.00 | - | 12 | 551 | 11.85% |
| SPY241115C00620000 | 2024-06-25 11:43AM EDT | 2024-11-15 | 0.95 | 0.85 | 0.87 | -0.04 | -4.04% | 10 | 211 | 12.46% |
| SPY241129C00620000 | 2024-06-24 2:17PM EDT | 2024-11-29 | 1.26 | 1.13 | 1.15 | 0.00 | - | 6 | 318 | 12.59% |
| SPY241220C00620000 | 2024-06-26 9:38AM EDT | 2024-12-20 | 1.71 | 1.69 | 1.71 | -0.05 | -2.84% | 38 | 1,752 | 12.92% |
| SPY241231C00620000 | 2024-06-24 9:42AM EDT | 2024-12-31 | 2.02 | 1.85 | 1.88 | -0.12 | -5.61% | 200 | 1,177 | 12.82% |
| SPY250117C00620000 | 2024-06-25 3:31PM EDT | 2025-01-17 | 2.59 | 2.41 | 2.45 | +0.12 | +4.86% | 119 | 1,416 | 13.12% |
| SPY250131C00620000 | 2024-06-20 3:36PM EDT | 2025-01-31 | 3.49 | 2.87 | 2.94 | 0.00 | - | 3 | 17 | 13.33% |
| SPY250321C00620000 | 2024-06-25 11:23AM EDT | 2025-03-21 | 5.22 | 4.96 | 5.00 | -0.01 | -0.19% | 121 | 2,436 | 14.11% |
| SPY250331C00620000 | 2024-06-24 10:41AM EDT | 2025-03-31 | 5.90 | 5.20 | 5.27 | 0.00 | - | 3 | 428 | 14.09% |
| SPY250620C00620000 | 2024-06-25 3:54PM EDT | 2025-06-20 | 9.80 | 9.52 | 9.62 | -0.55 | -5.31% | 547 | 6,392 | 15.39% |
| SPY250919C00620000 | 2024-06-25 4:09PM EDT | 2025-09-19 | 15.21 | 14.82 | 15.01 | -0.65 | -4.10% | 2 | 176 | 16.59% |
| SPY251219C00620000 | 2024-06-25 1:24PM EDT | 2025-12-19 | 20.60 | 20.39 | 20.82 | 0.00 | - | 20 | 609 | 17.70% |
| SPY260116C00620000 | 2024-06-25 3:39PM EDT | 2026-01-16 | 22.32 | 21.34 | 22.71 | -0.15 | -0.67% | 4 | 307 | 18.04% |
| SPY260618C00620000 | 2024-06-25 3:34PM EDT | 2026-06-18 | 31.90 | 31.05 | 32.24 | -0.99 | -3.01% | 11 | 30 | 19.40% |
| SPY261218C00620000 | 2024-06-17 3:24PM EDT | 2026-12-18 | 44.50 | 41.45 | 43.35 | 0.00 | - | 1 | 235 | 20.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00620000 | 2024-06-24 3:00PM EDT | 2024-06-28 | 75.37 | 76.21 | 76.56 | 0.00 | - | 22 | 0 | 68.85% |
| SPY240719P00620000 | 2024-05-20 3:38PM EDT | 2024-07-19 | 89.94 | 72.27 | 73.50 | 0.00 | - | - | 0 | 0.00% |
| SPY240731P00620000 | 2024-06-21 3:36PM EDT | 2024-07-31 | 75.33 | 76.15 | 76.56 | 0.00 | - | 1 | 0 | 21.73% |
| SPY240816P00620000 | 2024-06-25 4:04PM EDT | 2024-08-16 | 75.50 | 76.13 | 76.58 | 0.00 | - | 4 | 0 | 18.24% |
| SPY241031P00620000 | 2024-05-13 9:46AM EDT | 2024-10-31 | 98.74 | 78.96 | 79.99 | 0.00 | - | 1 | 0 | 18.89% |
| SPY241220P00620000 | 2024-05-15 3:40PM EDT | 2024-12-20 | 90.83 | 77.93 | 79.37 | 0.00 | - | 1 | 1 | 15.24% |
| SPY241231P00620000 | 2024-05-07 1:09PM EDT | 2024-12-31 | 101.78 | 85.00 | 86.44 | 0.00 | - | - | 0 | 21.84% |
| SPY250117P00620000 | 2024-03-14 1:31PM EDT | 2025-01-17 | 108.35 | 108.32 | 109.72 | 0.00 | - | 4 | 0 | 37.25% |
| SPY250919P00620000 | 2024-06-10 11:39AM EDT | 2025-09-19 | 86.20 | 74.53 | 78.19 | 0.00 | - | 2 | 0 | 8.54% |
| SPY260116P00620000 | 2024-06-25 10:10AM EDT | 2026-01-16 | 76.18 | 74.00 | 78.93 | +3.38 | +4.64% | 2 | 0 | 8.23% |
| SPY260618P00620000 | 2024-05-23 11:14AM EDT | 2026-06-18 | 89.55 | 72.50 | 77.50 | 0.00 | - | - | 0 | 6.19% |
| SPY261218P00620000 | 2024-06-21 2:14PM EDT | 2026-12-18 | 77.86 | 74.88 | 79.50 | 0.00 | - | 2 | 16 | 6.89% |
© 2024 Yahoo. Todos los derechos reservados.