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:507.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528C00507000 | 2024-05-24 3:00PM EDT | 2024-05-28 | 22.04 | 22.28 | 22.61 | +22.04 | - | 1 | 0 | 32.23% |
| SPY240529C00507000 | 2024-05-24 1:40PM EDT | 2024-05-29 | 22.47 | 22.38 | 22.70 | +22.47 | - | 6 | 6 | 28.52% |
| SPY240531C00507000 | 2024-05-24 3:31PM EDT | 2024-05-31 | 22.69 | 22.82 | 22.98 | +3.47 | +18.05% | 30 | 1,454 | 25.88% |
| SPY240607C00507000 | 2024-05-23 3:16PM EDT | 2024-06-07 | 19.97 | 23.64 | 23.80 | 0.00 | - | 20 | 324 | 21.51% |
| SPY240614C00507000 | 2024-05-24 11:39AM EDT | 2024-06-14 | 24.61 | 24.69 | 24.84 | -2.22 | -8.27% | 5 | 109 | 20.75% |
| SPY240621C00507000 | 2024-05-23 2:54PM EDT | 2024-06-21 | 21.60 | 25.01 | 25.63 | 0.00 | - | 12 | 5,895 | 19.82% |
| SPY240628C00507000 | 2024-05-23 3:47PM EDT | 2024-06-28 | 22.35 | 25.27 | 25.89 | 0.00 | - | 1 | 287 | 18.17% |
| SPY240719C00507000 | 2024-05-23 11:42AM EDT | 2024-07-19 | 29.28 | 27.46 | 28.08 | 0.00 | - | 30 | 2,305 | 17.74% |
| SPY240731C00507000 | 2024-05-24 9:36AM EDT | 2024-07-31 | 28.00 | 28.93 | 29.48 | -1.40 | -4.76% | 1 | 241 | 17.96% |
| SPY240830C00507000 | 2024-05-07 3:20PM EDT | 2024-08-30 | 25.91 | 33.01 | 33.58 | 0.00 | - | 14 | 384 | 19.27% |
| SPY241031C00507000 | 2024-05-03 9:57AM EDT | 2024-10-31 | 29.06 | 38.83 | 39.56 | 0.00 | - | 1 | 1 | 19.75% |
| SPY241231C00507000 | 2024-05-17 3:57PM EDT | 2024-12-31 | 46.19 | 45.28 | 46.13 | 0.00 | - | 2 | 42 | 21.08% |
| SPY250131C00507000 | 2024-05-21 9:35AM EDT | 2025-01-31 | 49.45 | 48.26 | 49.50 | +49.45 | - | - | 1 | 21.77% |
| SPY250331C00507000 | 2024-05-06 2:02PM EDT | 2025-03-31 | 45.55 | 53.54 | 55.04 | 0.00 | - | 1 | 19 | 22.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00507000 | 2024-05-24 11:28AM EDT | 2024-05-28 | 0.02 | 0.01 | 0.02 | +0.02 | - | 20 | 80 | 23.63% |
| SPY240529P00507000 | 2024-05-24 2:23PM EDT | 2024-05-29 | 0.02 | 0.02 | 0.03 | +0.02 | - | 37 | 52 | 20.31% |
| SPY240530P00507000 | 2024-05-24 2:24PM EDT | 2024-05-30 | 0.04 | 0.04 | 0.05 | +0.04 | - | 116 | 243 | 18.85% |
| SPY240531P00507000 | 2024-05-24 3:49PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.08 | -0.15 | -68.18% | 733 | 2,597 | 18.02% |
| SPY240607P00507000 | 2024-05-24 3:52PM EDT | 2024-06-07 | 0.30 | 0.30 | 0.31 | -0.29 | -49.15% | 743 | 1,362 | 14.77% |
| SPY240614P00507000 | 2024-05-24 4:09PM EDT | 2024-06-14 | 0.77 | 0.76 | 0.78 | -0.43 | -35.83% | 37 | 1,342 | 14.58% |
| SPY240621P00507000 | 2024-05-24 3:42PM EDT | 2024-06-21 | 1.18 | 1.17 | 1.19 | -0.54 | -31.40% | 3,799 | 9,601 | 14.04% |
| SPY240628P00507000 | 2024-05-24 3:58PM EDT | 2024-06-28 | 1.61 | 1.57 | 1.59 | -0.70 | -30.30% | 311 | 1,771 | 13.64% |
| SPY240719P00507000 | 2024-05-24 3:52PM EDT | 2024-07-19 | 2.75 | 2.64 | 2.67 | -0.76 | -21.65% | 1,588 | 9,796 | 12.82% |
| SPY240731P00507000 | 2024-05-24 3:32PM EDT | 2024-07-31 | 3.34 | 3.26 | 3.28 | -0.43 | -11.41% | 6 | 3,296 | 12.59% |
| SPY240830P00507000 | 2024-05-24 3:02PM EDT | 2024-08-30 | 4.98 | 4.75 | 4.82 | +0.48 | +10.67% | 2 | 124 | 12.36% |
| SPY241031P00507000 | 2024-05-24 11:49AM EDT | 2024-10-31 | 7.89 | 7.73 | 7.82 | +0.50 | +6.77% | 2 | 307 | 12.29% |
| SPY241129P00507000 | 2024-05-22 1:23PM EDT | 2024-11-29 | 9.21 | 9.37 | 9.56 | 0.00 | - | 1 | 1 | 12.63% |
| SPY241231P00507000 | 2024-05-22 9:41AM EDT | 2024-12-31 | 10.63 | 10.81 | 10.90 | 0.00 | - | 22 | 26 | 12.61% |
| SPY250331P00507000 | 2024-04-26 10:32AM EDT | 2025-03-31 | 23.17 | 14.45 | 14.60 | 0.00 | - | 1 | 1 | 12.73% |
© 2024 Yahoo. Todos los derechos reservados.