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:528.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528C00528000 | 2024-05-24 4:14PM EDT | 2024-05-28 | 1.97 | 1.92 | 1.99 | +0.92 | +87.62% | 49,225 | 3,048 | 7.22% |
| SPY240529C00528000 | 2024-05-24 4:14PM EDT | 2024-05-29 | 2.39 | 2.36 | 2.40 | +1.04 | +77.04% | 6,972 | 1,189 | 8.24% |
| SPY240530C00528000 | 2024-05-24 4:12PM EDT | 2024-05-30 | 2.78 | 2.73 | 2.77 | +1.11 | +66.47% | 3,302 | 1,606 | 8.91% |
| SPY240531C00528000 | 2024-05-24 4:14PM EDT | 2024-05-31 | 3.25 | 3.24 | 3.27 | +1.23 | +60.89% | 16,769 | 10,335 | 10.06% |
| SPY240603C00528000 | 2024-05-24 4:14PM EDT | 2024-06-03 | 3.63 | 3.60 | 3.64 | +1.32 | +57.14% | 2,031 | 195 | 9.16% |
| SPY240604C00528000 | 2024-05-24 4:01PM EDT | 2024-06-04 | 4.00 | 3.90 | 3.95 | +1.32 | +49.25% | 495 | 402 | 9.60% |
| SPY240605C00528000 | 2024-05-24 3:59PM EDT | 2024-06-05 | 4.26 | 4.20 | 4.25 | +1.32 | +44.90% | 702 | 231 | 9.97% |
| SPY240606C00528000 | 2024-05-24 3:59PM EDT | 2024-06-06 | 4.50 | 4.46 | 4.52 | +1.29 | +40.19% | 351 | 273 | 10.25% |
| SPY240607C00528000 | 2024-05-24 4:14PM EDT | 2024-06-07 | 5.10 | 5.07 | 5.11 | +1.51 | +42.06% | 1,466 | 1,610 | 11.38% |
| SPY240614C00528000 | 2024-05-24 4:04PM EDT | 2024-06-14 | 6.87 | 6.87 | 6.91 | +1.70 | +32.88% | 821 | 20,110 | 12.81% |
| SPY240621C00528000 | 2024-05-24 4:05PM EDT | 2024-06-21 | 7.52 | 7.51 | 7.55 | +1.73 | +29.88% | 2,831 | 8,024 | 12.09% |
| SPY240628C00528000 | 2024-05-24 4:00PM EDT | 2024-06-28 | 8.27 | 8.11 | 8.15 | +1.75 | +26.84% | 335 | 1,467 | 11.68% |
| SPY240705C00528000 | 2024-05-24 3:25PM EDT | 2024-07-05 | 8.63 | 8.82 | 8.89 | +1.50 | +21.04% | 375 | 119 | 11.67% |
| SPY240719C00528000 | 2024-05-24 4:14PM EDT | 2024-07-19 | 11.05 | 11.00 | 11.03 | +1.95 | +21.43% | 598 | 1,580 | 12.68% |
| SPY240731C00528000 | 2024-05-24 3:06PM EDT | 2024-07-31 | 12.27 | 12.62 | 12.67 | +1.55 | +14.46% | 56 | 666 | 13.30% |
| SPY240830C00528000 | 2024-05-24 2:57PM EDT | 2024-08-30 | 16.83 | 16.92 | 17.01 | +2.02 | +13.64% | 97 | 1,638 | 15.05% |
| SPY241031C00528000 | 2024-05-21 9:47AM EDT | 2024-10-31 | 24.35 | 23.44 | 23.62 | 0.00 | - | 2 | 3,005 | 16.50% |
| SPY241129C00528000 | 2024-05-24 11:05AM EDT | 2024-11-29 | 27.93 | 27.43 | 28.04 | -1.77 | -5.96% | 18 | 9 | 18.10% |
| SPY250131C00528000 | 2024-05-23 2:31PM EDT | 2025-01-31 | 32.00 | 33.28 | 34.19 | 0.00 | - | 2 | 2 | 19.18% |
| SPY250331C00528000 | 2024-05-24 9:30AM EDT | 2025-03-31 | 38.16 | 38.62 | 39.86 | -2.43 | -5.99% | 1 | 45 | 20.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00528000 | 2024-05-24 4:14PM EDT | 2024-05-28 | 0.54 | 0.54 | 0.55 | -2.25 | -80.65% | 99,535 | 3,264 | 7.22% |
| SPY240529P00528000 | 2024-05-24 4:14PM EDT | 2024-05-29 | 0.85 | 0.87 | 0.89 | -2.30 | -73.02% | 17,800 | 1,962 | 7.85% |
| SPY240530P00528000 | 2024-05-24 4:13PM EDT | 2024-05-30 | 1.14 | 1.15 | 1.17 | -2.57 | -69.27% | 8,132 | 1,618 | 8.15% |
| SPY240531P00528000 | 2024-05-24 4:14PM EDT | 2024-05-31 | 1.43 | 1.43 | 1.44 | -2.16 | -60.17% | 19,316 | 9,147 | 8.43% |
| SPY240603P00528000 | 2024-05-24 4:14PM EDT | 2024-06-03 | 1.67 | 1.69 | 1.71 | -2.22 | -57.07% | 2,103 | 569 | 7.56% |
| SPY240604P00528000 | 2024-05-24 4:14PM EDT | 2024-06-04 | 1.89 | 1.91 | 1.93 | -2.12 | -52.87% | 801 | 392 | 7.81% |
| SPY240605P00528000 | 2024-05-24 3:58PM EDT | 2024-06-05 | 2.20 | 2.12 | 2.15 | -2.33 | -51.43% | 465 | 206 | 8.06% |
| SPY240606P00528000 | 2024-05-24 4:00PM EDT | 2024-06-06 | 2.29 | 2.30 | 2.34 | -2.14 | -48.31% | 69 | 83 | 8.21% |
| SPY240607P00528000 | 2024-05-24 4:14PM EDT | 2024-06-07 | 2.67 | 2.66 | 2.69 | -2.03 | -43.19% | 4,814 | 4,317 | 8.79% |
| SPY240614P00528000 | 2024-05-24 4:13PM EDT | 2024-06-14 | 3.89 | 3.89 | 3.92 | -1.87 | -32.47% | 1,588 | 19,674 | 9.57% |
| SPY240621P00528000 | 2024-05-24 4:14PM EDT | 2024-06-21 | 4.83 | 4.84 | 4.87 | -1.91 | -28.34% | 2,835 | 6,175 | 9.88% |
| SPY240628P00528000 | 2024-05-24 4:00PM EDT | 2024-06-28 | 5.44 | 5.49 | 5.53 | -1.91 | -25.99% | 953 | 1,430 | 9.82% |
| SPY240705P00528000 | 2024-05-24 4:08PM EDT | 2024-07-05 | 5.95 | 5.94 | 6.00 | -2.33 | -28.14% | 195 | 57 | 9.59% |
| SPY240719P00528000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 7.20 | 7.01 | 7.07 | -1.65 | -18.64% | 759 | 1,559 | 9.58% |
| SPY240731P00528000 | 2024-05-24 4:00PM EDT | 2024-07-31 | 7.80 | 7.79 | 7.86 | -1.78 | -18.58% | 89 | 361 | 9.55% |
| SPY240830P00528000 | 2024-05-24 2:23PM EDT | 2024-08-30 | 9.66 | 9.60 | 9.70 | -1.85 | -16.07% | 89 | 822 | 9.62% |
| SPY241031P00528000 | 2024-05-24 2:44PM EDT | 2024-10-31 | 13.05 | 12.99 | 13.11 | -1.90 | -12.71% | 1 | 3,039 | 9.97% |
| SPY241129P00528000 | 2024-05-24 1:52PM EDT | 2024-11-29 | 15.01 | 14.84 | 15.14 | -0.59 | -3.78% | 3 | 32 | 10.51% |
| SPY250331P00528000 | 2024-05-23 11:53AM EDT | 2025-03-31 | 19.87 | 20.18 | 20.39 | 0.00 | - | 2 | 41 | 10.89% |
© 2024 Yahoo. Todos los derechos reservados.