U.S. markets open in 3 hours 43 minutes
F S&P 500
5,528.50 +7.00 (+0.13%) F Dow Jones
39,543.00 +74.00 (+0.19%) F Nasdaq
19,940.25 +13.00 (+0.07%) E-mini Russell 2000 Index Futur
2,071.70 +6.70 (+0.32%) Petróleo
81.94 +0.40 (+0.49%) Oro
2,337.70 -1.90 (-0.08%)
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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00640000 | 2024-06-28 3:57PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240816C00640000 | 2024-06-25 2:45PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 12.50% |
| SPY240830C00640000 | 2024-06-28 2:02PM EDT | 2024-08-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY240920C00640000 | 2024-06-26 12:49PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY240930C00640000 | 2024-06-27 11:33AM EDT | 2024-09-30 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241018C00640000 | 2024-06-25 9:43AM EDT | 2024-10-18 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241031C00640000 | 2024-06-28 3:17PM EDT | 2024-10-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241115C00640000 | 2024-06-28 9:46AM EDT | 2024-11-15 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY241129C00640000 | 2024-06-17 2:15PM EDT | 2024-11-29 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY241220C00640000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY241231C00640000 | 2024-06-26 9:30AM EDT | 2024-12-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250117C00640000 | 2024-06-27 12:53PM EDT | 2025-01-17 | 1.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SPY250131C00640000 | 2024-06-28 1:28PM EDT | 2025-01-31 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250321C00640000 | 2024-06-28 3:59PM EDT | 2025-03-21 | 2.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY250331C00640000 | 2024-06-28 10:55AM EDT | 2025-03-31 | 2.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY250417C00640000 | 2024-06-26 2:27PM EDT | 2025-04-17 | 3.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY250620C00640000 | 2024-06-28 3:21PM EDT | 2025-06-20 | 5.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPY250630C00640000 | 2024-06-27 1:58PM EDT | 2025-06-30 | 5.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY250919C00640000 | 2024-06-28 3:03PM EDT | 2025-09-19 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1,902 | 0 | 3.13% |
| SPY251219C00640000 | 2024-06-28 9:56AM EDT | 2025-12-19 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260116C00640000 | 2024-06-12 12:21PM EDT | 2026-01-16 | 14.57 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| SPY260618C00640000 | 2024-06-26 4:01PM EDT | 2026-06-18 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY261218C00640000 | 2024-06-27 1:52PM EDT | 2026-12-18 | 34.25 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00640000 | 2024-06-28 3:37PM EDT | 2024-07-19 | 95.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816P00640000 | 2024-06-21 3:36PM EDT | 2024-08-16 | 95.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240830P00640000 | 2024-06-28 11:33AM EDT | 2024-08-30 | 92.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00640000 | 2023-11-09 3:31PM EDT | 2024-09-20 | 204.99 | 179.41 | 182.92 | 0.00 | - | - | 0 | 115.65% |
| SPY241220P00640000 | 2024-06-26 12:12PM EDT | 2024-12-20 | 94.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY250117P00640000 | 2024-05-31 2:10PM EDT | 2025-01-17 | 119.19 | 93.72 | 96.22 | 0.00 | - | 1 | 0 | 11.20% |
| SPY250620P00640000 | 2024-06-05 1:49PM EDT | 2025-06-20 | 106.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY260116P00640000 | 2024-06-28 3:26PM EDT | 2026-01-16 | 95.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY261218P00640000 | 2024-06-20 3:45PM EDT | 2026-12-18 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.