U.S. markets open in 3 hours 50 minutes
F S&P 500
5,523.00 +1.50 (+0.03%) F Dow Jones
39,535.00 +66.00 (+0.17%) F Nasdaq
19,912.75 -14.50 (-0.07%) E-mini Russell 2000 Index Futur
2,069.50 +4.50 (+0.22%) Petróleo
81.99 +0.45 (+0.55%) Oro
2,337.50 -2.10 (-0.09%)
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:625.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240701C00625000 | 2024-06-28 9:30AM EDT | 2024-07-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240712C00625000 | 2024-06-27 3:54PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY240719C00625000 | 2024-06-27 11:17AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240726C00625000 | 2024-06-28 12:44PM EDT | 2024-07-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240731C00625000 | 2024-06-28 2:22PM EDT | 2024-07-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY240802C00625000 | 2024-06-28 10:20AM EDT | 2024-08-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240816C00625000 | 2024-06-28 2:27PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 6.25% |
| SPY240830C00625000 | 2024-06-28 9:30AM EDT | 2024-08-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SPY240920C00625000 | 2024-06-27 3:47PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 6.25% |
| SPY240930C00625000 | 2024-06-25 11:49AM EDT | 2024-09-30 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY241018C00625000 | 2024-06-27 2:54PM EDT | 2024-10-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| SPY241031C00625000 | 2024-06-25 3:17PM EDT | 2024-10-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| SPY241115C00625000 | 2024-06-28 3:33PM EDT | 2024-11-15 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY241129C00625000 | 2024-06-26 1:42PM EDT | 2024-11-29 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY241220C00625000 | 2024-06-28 4:07PM EDT | 2024-12-20 | 1.16 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| SPY241231C00625000 | 2024-06-28 10:09AM EDT | 2024-12-31 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SPY250117C00625000 | 2024-06-28 12:13PM EDT | 2025-01-17 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250131C00625000 | 2024-06-27 10:03AM EDT | 2025-01-31 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250321C00625000 | 2024-06-28 10:02AM EDT | 2025-03-21 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250331C00625000 | 2024-06-24 11:18AM EDT | 2025-03-31 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250620C00625000 | 2024-06-28 1:53PM EDT | 2025-06-20 | 8.27 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 3.13% |
| SPY250919C00625000 | 2024-06-28 3:43PM EDT | 2025-09-19 | 13.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY251219C00625000 | 2024-06-28 3:57PM EDT | 2025-12-19 | 18.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SPY260116C00625000 | 2024-06-27 9:51AM EDT | 2026-01-16 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY260618C00625000 | 2024-06-17 3:48PM EDT | 2026-06-18 | 30.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY261218C00625000 | 2024-06-28 3:32PM EDT | 2026-12-18 | 39.23 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731P00625000 | 2024-06-21 3:36PM EDT | 2024-07-31 | 80.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816P00625000 | 2024-06-28 4:13PM EDT | 2024-08-16 | 79.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240920P00625000 | 2024-02-08 3:00PM EDT | 2024-09-20 | 127.00 | 113.00 | 114.11 | 0.00 | - | - | 0 | 59.44% |
| SPY241220P00625000 | 2024-05-15 3:40PM EDT | 2024-12-20 | 95.85 | 82.92 | 84.37 | 0.00 | - | 1 | 0 | 16.55% |
| SPY250117P00625000 | 2024-02-06 3:34PM EDT | 2025-01-17 | 132.13 | 108.80 | 113.50 | 0.00 | - | 1 | 0 | 37.94% |
| SPY251219P00625000 | 2023-08-15 11:46AM EDT | 2025-12-19 | 179.98 | 173.00 | 178.00 | 0.00 | - | 1 | 0 | 48.05% |
| SPY260116P00625000 | 2024-03-15 3:56PM EDT | 2026-01-16 | 114.93 | 111.65 | 116.50 | 0.00 | - | - | 0 | 23.82% |
| SPY260618P00625000 | 2024-05-24 2:18PM EDT | 2026-06-18 | 94.90 | 77.50 | 82.50 | 0.00 | - | 8 | 0 | 6.81% |
| SPY261218P00625000 | 2024-05-24 12:19PM EDT | 2026-12-18 | 95.05 | 78.00 | 82.50 | 0.00 | - | 6 | 0 | 6.10% |
© 2024 Yahoo. Todos los derechos reservados.