U.S. markets open in 3 hours 41 minutes
F S&P 500
5,528.25 +6.75 (+0.12%) F Dow Jones
39,544.00 +75.00 (+0.19%) F Nasdaq
19,938.75 +11.50 (+0.06%) E-mini Russell 2000 Index Futur
2,071.70 +6.70 (+0.32%) Petróleo
81.95 +0.41 (+0.50%) Oro
2,337.30 -2.30 (-0.10%)
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:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00630000 | 2024-06-21 10:05AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240816C00630000 | 2024-06-27 3:12PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240830C00630000 | 2024-06-27 1:07PM EDT | 2024-08-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240920C00630000 | 2024-06-28 12:59PM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SPY240930C00630000 | 2024-06-28 1:54PM EDT | 2024-09-30 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY241018C00630000 | 2024-06-26 11:10AM EDT | 2024-10-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY241031C00630000 | 2024-06-28 12:42PM EDT | 2024-10-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| SPY241115C00630000 | 2024-06-28 10:32AM EDT | 2024-11-15 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY241129C00630000 | 2024-06-28 9:34AM EDT | 2024-11-29 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241220C00630000 | 2024-06-28 4:00PM EDT | 2024-12-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPY241231C00630000 | 2024-06-28 3:56PM EDT | 2024-12-31 | 1.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY250117C00630000 | 2024-06-28 3:59PM EDT | 2025-01-17 | 1.34 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| SPY250131C00630000 | 2024-06-25 3:47PM EDT | 2025-01-31 | 2.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY250321C00630000 | 2024-06-27 2:23PM EDT | 2025-03-21 | 3.37 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| SPY250331C00630000 | 2024-06-28 3:53PM EDT | 2025-03-31 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250620C00630000 | 2024-06-28 4:01PM EDT | 2025-06-20 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1,974 | 0 | 3.13% |
| SPY250630C00630000 | 2024-06-27 10:12AM EDT | 2025-06-30 | 7.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY250919C00630000 | 2024-06-28 3:54PM EDT | 2025-09-19 | 11.54 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| SPY251219C00630000 | 2024-06-27 3:10PM EDT | 2025-12-19 | 17.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY260116C00630000 | 2024-06-28 10:20AM EDT | 2026-01-16 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260618C00630000 | 2024-06-17 3:47PM EDT | 2026-06-18 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY261218C00630000 | 2024-06-27 9:57AM EDT | 2026-12-18 | 39.09 | 0.00 | 0.00 | 0.00 | - | 13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816P00630000 | 2024-06-21 11:27AM EDT | 2024-08-16 | 85.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129P00630000 | 2024-05-20 10:38AM EDT | 2024-11-29 | 98.80 | 81.16 | 84.62 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00630000 | 2024-02-12 3:16PM EDT | 2024-12-20 | 128.75 | 114.15 | 115.55 | 0.00 | - | 2 | 0 | 39.70% |
| SPY241231P00630000 | 2024-04-25 11:49AM EDT | 2024-12-31 | 130.58 | 99.80 | 101.18 | 0.00 | - | 1 | 0 | 27.87% |
| SPY250117P00630000 | 2024-06-28 3:32PM EDT | 2025-01-17 | 86.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250321P00630000 | 2024-05-30 1:21PM EDT | 2025-03-21 | 105.15 | 83.66 | 86.43 | 0.00 | - | 2 | 0 | 9.60% |
| SPY250620P00630000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 102.00 | 87.05 | 90.22 | 0.00 | - | 2 | 0 | 12.80% |
| SPY251219P00630000 | 2024-05-09 2:14PM EDT | 2025-12-19 | 109.34 | 94.50 | 99.04 | 0.00 | - | 2 | 0 | 15.32% |
| SPY260116P00630000 | 2024-06-28 10:06AM EDT | 2026-01-16 | 80.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260618P00630000 | 2024-06-26 1:35PM EDT | 2026-06-18 | 85.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY261218P00630000 | 2024-03-18 3:36PM EDT | 2026-12-18 | 116.03 | 127.00 | 132.00 | 0.00 | - | 4 | 0 | 22.49% |
© 2024 Yahoo. Todos los derechos reservados.