SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:483.00
Opciones de comprapor28 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528C00483000 | 2024-05-27 12:03AM EDT | 2024-05-28 | 46.02 | 46.27 | 46.60 | -2.35 | -4.86% | 2 | 1 | 60.06% |
| SPY240529C00483000 | 2024-05-27 12:07AM EDT | 2024-05-29 | 46.22 | 46.36 | 46.68 | 0.00 | - | 205 | 0 | 52.25% |
| SPY240531C00483000 | 2024-05-24 11:31AM EDT | 2024-05-31 | 47.23 | 46.69 | 47.01 | +2.62 | +5.87% | 1 | 58 | 47.36% |
| SPY240607C00483000 | 2024-05-21 10:26AM EDT | 2024-06-07 | 48.40 | 47.38 | 47.55 | 0.00 | - | 2 | 64 | 35.36% |
| SPY240621C00483000 | 2024-05-17 10:26AM EDT | 2024-06-21 | 47.16 | 48.28 | 48.95 | -1.57 | -3.22% | 1 | 303 | 29.91% |
| SPY240628C00483000 | 2024-05-17 3:06PM EDT | 2024-06-28 | 48.67 | 48.35 | 49.03 | 0.00 | - | 2 | 5,508 | 26.81% |
| SPY240719C00483000 | 2024-05-23 1:56PM EDT | 2024-07-19 | 48.14 | 49.78 | 50.49 | 0.00 | - | 1 | 158 | 24.24% |
| SPY240731C00483000 | 2024-05-14 10:38AM EDT | 2024-07-31 | 44.46 | 50.97 | 51.61 | 0.00 | - | 20 | 82 | 23.96% |
| SPY240816C00483000 | 2024-05-24 10:05AM EDT | 2024-08-16 | 51.71 | 52.89 | 53.48 | -3.02 | -5.52% | 5 | 11 | 24.30% |
| SPY240830C00483000 | 2024-02-28 3:36PM EDT | 2024-08-30 | 41.66 | 55.12 | 55.93 | 0.00 | - | - | 1 | 25.59% |
| SPY241129C00483000 | 2024-05-24 10:40AM EDT | 2024-11-29 | 62.10 | 62.65 | 63.65 | -2.40 | -3.72% | 2 | 1 | 24.76% |
| SPY241231C00483000 | 2024-05-03 3:58PM EDT | 2024-12-31 | 52.18 | 64.85 | 65.88 | 0.00 | - | 1 | 11 | 24.50% |
| SPY250331C00483000 | 2024-05-15 4:06PM EDT | 2025-03-31 | 73.23 | 72.28 | 74.08 | 0.00 | - | 3 | 2 | 25.50% |
Opciones de ventapor28 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00483000 | 2024-05-24 12:01PM EDT | 2024-05-28 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 20 | 985 | 42.97% |
| SPY240531P00483000 | 2024-05-24 3:43PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 4 | 1,578 | 31.64% |
| SPY240603P00483000 | 2024-05-27 12:04AM EDT | 2024-06-03 | 0.08 | 0.04 | 0.05 | 0.00 | - | 10 | 0 | 25.68% |
| SPY240607P00483000 | 2024-05-23 3:57PM EDT | 2024-06-07 | 0.13 | 0.09 | 0.10 | -0.05 | -27.78% | 1 | 1,341 | 22.90% |
| SPY240614P00483000 | 2024-05-23 2:54PM EDT | 2024-06-14 | 0.25 | 0.25 | 0.26 | -0.18 | -41.86% | 1 | 681 | 21.05% |
| SPY240621P00483000 | 2024-05-24 3:22PM EDT | 2024-06-21 | 0.43 | 0.41 | 0.42 | -0.22 | -33.85% | 264 | 7,293 | 19.58% |
| SPY240628P00483000 | 2024-05-24 4:00PM EDT | 2024-06-28 | 0.59 | 0.59 | 0.60 | -0.25 | -29.76% | 41 | 3,906 | 18.63% |
| SPY240719P00483000 | 2024-05-24 12:49PM EDT | 2024-07-19 | 1.21 | 1.18 | 1.19 | -0.29 | -19.33% | 127 | 863 | 16.96% |
| SPY240731P00483000 | 2024-05-23 10:32AM EDT | 2024-07-31 | 1.57 | 1.53 | 1.55 | 0.00 | - | 1 | 294 | 16.40% |
| SPY240816P00483000 | 2024-05-24 3:46PM EDT | 2024-08-16 | 2.07 | 2.03 | 2.07 | -0.08 | -3.72% | 334 | 860 | 15.93% |
| SPY240830P00483000 | 2024-05-23 1:37PM EDT | 2024-08-30 | 2.68 | 2.47 | 2.52 | 0.00 | - | 259 | 809 | 15.60% |
| SPY241031P00483000 | 2024-05-17 11:53AM EDT | 2024-10-31 | 4.87 | 4.60 | 4.67 | 0.00 | - | 94 | 387 | 14.93% |
| SPY241129P00483000 | 2024-05-24 11:32AM EDT | 2024-11-29 | 5.90 | 5.84 | 5.95 | -0.07 | -1.17% | 1 | 530 | 15.04% |
| SPY241231P00483000 | 2024-05-24 12:02PM EDT | 2024-12-31 | 7.03 | 6.97 | 7.03 | +0.29 | +4.30% | 2 | 42 | 14.88% |
| SPY250331P00483000 | 2024-05-24 2:08PM EDT | 2025-03-31 | 10.00 | 9.97 | 10.12 | -0.80 | -7.41% | 3 | 6 | 14.71% |
© 2024 Yahoo. Todos los derechos reservados.