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:496.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528C00496000 | 2024-05-27 12:03AM EDT | 2024-05-28 | 32.04 | 33.28 | 33.60 | -2.08 | -6.10% | 200 | 200 | 44.92% |
| SPY240530C00496000 | 2024-05-27 12:06AM EDT | 2024-05-30 | 30.34 | 33.47 | 33.78 | 0.00 | - | - | 0 | 36.26% |
| SPY240531C00496000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 34.65 | 33.71 | 34.03 | 0.00 | - | 2 | 810 | 36.33% |
| SPY240607C00496000 | 2024-05-17 11:16AM EDT | 2024-06-07 | 34.60 | 34.47 | 34.63 | 0.00 | - | 2 | 46 | 27.80% |
| SPY240614C00496000 | 2024-05-20 3:52PM EDT | 2024-06-14 | 36.27 | 35.31 | 35.47 | 0.00 | - | 1 | 3 | 25.77% |
| SPY240621C00496000 | 2024-05-23 11:37AM EDT | 2024-06-21 | 37.37 | 35.55 | 36.21 | 0.00 | - | 2 | 897 | 24.39% |
| SPY240628C00496000 | 2024-05-14 9:40AM EDT | 2024-06-28 | 30.02 | 35.70 | 36.35 | 0.00 | - | 1 | 246 | 22.02% |
| SPY240719C00496000 | 2024-05-10 1:22PM EDT | 2024-07-19 | 31.06 | 37.48 | 38.14 | 0.00 | - | 30 | 407 | 20.62% |
| SPY240731C00496000 | 2024-05-15 2:44PM EDT | 2024-07-31 | 39.49 | 38.80 | 39.40 | 0.00 | - | 4 | 25 | 20.62% |
| SPY240816C00496000 | 2024-05-20 3:54PM EDT | 2024-08-16 | 41.91 | 40.90 | 41.45 | 0.00 | - | 1 | 374 | 21.20% |
| SPY240830C00496000 | 2024-05-23 12:57PM EDT | 2024-08-30 | 43.16 | 42.61 | 43.22 | 0.00 | - | 4 | 890 | 21.63% |
| SPY241129C00496000 | 2024-05-27 12:13AM EDT | 2024-11-29 | 53.12 | 51.63 | 52.55 | 0.00 | - | - | 20 | 22.69% |
| SPY241231C00496000 | 2024-05-22 3:00PM EDT | 2024-12-31 | 54.84 | 54.02 | 54.95 | 0.00 | - | 10 | 30 | 22.60% |
| SPY250331C00496000 | 2024-04-30 11:33AM EDT | 2025-03-31 | 48.50 | 61.94 | 63.57 | 0.00 | - | 2 | 8 | 23.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00496000 | 2024-05-24 4:06PM EDT | 2024-05-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 24 | 32.03% |
| SPY240529P00496000 | 2024-05-27 12:11AM EDT | 2024-05-29 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,509 | 14 | 27.74% |
| SPY240530P00496000 | 2024-05-27 12:08AM EDT | 2024-05-30 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 130 | 6 | 26.17% |
| SPY240531P00496000 | 2024-05-24 4:14PM EDT | 2024-05-31 | 0.03 | 0.04 | 0.05 | -0.10 | -76.92% | 121 | 2,673 | 24.02% |
| SPY240603P00496000 | 2024-05-27 12:05AM EDT | 2024-06-03 | 0.09 | 0.05 | 0.06 | -0.06 | -40.00% | 16 | 20 | 19.43% |
| SPY240604P00496000 | 2024-05-27 12:06AM EDT | 2024-06-04 | 0.10 | 0.07 | 0.08 | -0.07 | -41.18% | 3 | 6 | 19.09% |
| SPY240607P00496000 | 2024-05-24 3:41PM EDT | 2024-06-07 | 0.15 | 0.15 | 0.16 | -0.16 | -51.61% | 84 | 849 | 18.34% |
| SPY240614P00496000 | 2024-05-24 2:17PM EDT | 2024-06-14 | 0.42 | 0.42 | 0.44 | -0.29 | -40.85% | 5 | 521 | 17.51% |
| SPY240621P00496000 | 2024-05-24 3:34PM EDT | 2024-06-21 | 0.68 | 0.68 | 0.69 | -0.32 | -32.00% | 11 | 7,629 | 16.50% |
| SPY240628P00496000 | 2024-05-24 4:00PM EDT | 2024-06-28 | 0.94 | 0.95 | 0.96 | -0.42 | -30.88% | 495 | 675 | 15.86% |
| SPY240719P00496000 | 2024-05-24 4:13PM EDT | 2024-07-19 | 1.75 | 1.75 | 1.77 | -0.53 | -23.25% | 224 | 2,484 | 14.67% |
| SPY240731P00496000 | 2024-05-24 10:22AM EDT | 2024-07-31 | 2.43 | 2.23 | 2.25 | -0.42 | -14.74% | 1 | 150 | 14.30% |
| SPY240816P00496000 | 2024-05-24 3:46PM EDT | 2024-08-16 | 2.95 | 2.89 | 2.94 | -0.67 | -18.51% | 669 | 1,110 | 14.03% |
| SPY240830P00496000 | 2024-05-24 11:14AM EDT | 2024-08-30 | 3.41 | 3.45 | 3.51 | -0.66 | -16.22% | 1 | 496 | 13.82% |
| SPY241031P00496000 | 2024-05-21 11:11AM EDT | 2024-10-31 | 6.02 | 6.03 | 6.11 | 0.00 | - | 92 | 97 | 13.49% |
| SPY241129P00496000 | 2024-05-22 11:50AM EDT | 2024-11-29 | 7.42 | 7.49 | 7.64 | 0.00 | - | 2 | 534 | 13.74% |
| SPY241231P00496000 | 2024-05-23 9:38AM EDT | 2024-12-31 | 8.54 | 8.80 | 8.87 | 0.00 | - | 1 | 46 | 13.65% |
| SPY250331P00496000 | 2024-05-27 12:07AM EDT | 2025-03-31 | 12.09 | 12.18 | 12.31 | 0.00 | - | - | 1 | 13.64% |
© 2024 Yahoo. Todos los derechos reservados.