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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528C00550000 | 2024-05-24 3:37PM EDT | 2024-05-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 928 | 19.53% |
| SPY240529C00550000 | 2024-05-24 9:30AM EDT | 2024-05-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,778 | 16.02% |
| SPY240530C00550000 | 2024-05-24 2:18PM EDT | 2024-05-30 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 72 | 369 | 13.67% |
| SPY240531C00550000 | 2024-05-24 4:08PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 830 | 8,924 | 12.31% |
| SPY240603C00550000 | 2024-05-27 12:07AM EDT | 2024-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 328 | 1,033 | 9.77% |
| SPY240604C00550000 | 2024-05-27 12:07AM EDT | 2024-06-04 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 69 | 543 | 9.96% |
| SPY240605C00550000 | 2024-05-27 12:08AM EDT | 2024-06-05 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 10 | 9.38% |
| SPY240606C00550000 | 2024-05-27 12:07AM EDT | 2024-06-06 | 0.03 | 0.01 | 0.02 | 0.00 | - | 12 | 563 | 8.99% |
| SPY240607C00550000 | 2024-05-24 4:04PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 799 | 2,817 | 9.03% |
| SPY240614C00550000 | 2024-05-24 4:09PM EDT | 2024-06-14 | 0.19 | 0.18 | 0.19 | +0.02 | +11.76% | 876 | 7,363 | 9.55% |
| SPY240621C00550000 | 2024-05-24 4:07PM EDT | 2024-06-21 | 0.29 | 0.30 | 0.31 | +0.04 | +16.00% | 4,279 | 23,970 | 8.99% |
| SPY240628C00550000 | 2024-05-24 4:14PM EDT | 2024-06-28 | 0.48 | 0.46 | 0.48 | +0.09 | +23.08% | 481 | 7,856 | 8.80% |
| SPY240705C00550000 | 2024-05-27 12:10AM EDT | 2024-07-05 | 0.73 | 0.73 | 0.76 | +0.11 | +17.74% | 123 | 60 | 8.98% |
| SPY240719C00550000 | 2024-05-24 4:03PM EDT | 2024-07-19 | 1.68 | 1.68 | 1.70 | +0.32 | +23.53% | 3,869 | 24,056 | 9.88% |
| SPY240731C00550000 | 2024-05-24 4:12PM EDT | 2024-07-31 | 2.62 | 2.59 | 2.62 | +0.47 | +21.86% | 3,399 | 2,314 | 10.47% |
| SPY240816C00550000 | 2024-05-24 4:04PM EDT | 2024-08-16 | 4.07 | 4.06 | 4.10 | +0.63 | +18.31% | 844 | 18,294 | 11.36% |
| SPY240830C00550000 | 2024-05-24 2:56PM EDT | 2024-08-30 | 5.33 | 5.39 | 5.46 | +0.76 | +16.63% | 164 | 2,276 | 12.03% |
| SPY240920C00550000 | 2024-05-24 3:55PM EDT | 2024-09-20 | 7.25 | 7.30 | 7.34 | +1.01 | +16.19% | 1,871 | 14,769 | 12.71% |
| SPY240930C00550000 | 2024-05-24 4:02PM EDT | 2024-09-30 | 7.88 | 7.78 | 7.87 | +1.04 | +15.20% | 38 | 2,475 | 12.68% |
| SPY241018C00550000 | 2024-05-24 4:03PM EDT | 2024-10-18 | 9.73 | 9.69 | 9.76 | +1.06 | +12.23% | 142 | 3,261 | 13.43% |
| SPY241031C00550000 | 2024-05-24 2:59PM EDT | 2024-10-31 | 10.85 | 10.92 | 11.02 | +1.20 | +12.44% | 189 | 1,664 | 13.84% |
| SPY241129C00550000 | 2024-05-24 12:26PM EDT | 2024-11-29 | 15.11 | 14.70 | 14.85 | +0.36 | +2.44% | 787 | 1,273 | 15.40% |
| SPY241220C00550000 | 2024-05-24 3:12PM EDT | 2024-12-20 | 16.50 | 16.70 | 16.76 | +1.30 | +8.55% | 627 | 10,195 | 15.84% |
| SPY241231C00550000 | 2024-05-24 3:51PM EDT | 2024-12-31 | 17.00 | 17.20 | 17.29 | +1.23 | +7.80% | 16 | 1,158 | 15.77% |
| SPY250117C00550000 | 2024-05-24 4:10PM EDT | 2025-01-17 | 18.90 | 18.83 | 18.89 | +1.47 | +8.43% | 618 | 16,411 | 16.16% |
| SPY250131C00550000 | 2024-05-23 3:10PM EDT | 2025-01-31 | 18.52 | 20.11 | 20.44 | 0.00 | - | 8 | 19 | 16.61% |
| SPY250321C00550000 | 2024-05-24 3:21PM EDT | 2025-03-21 | 24.77 | 24.93 | 25.04 | +0.93 | +3.90% | 18 | 5,932 | 17.64% |
| SPY250331C00550000 | 2024-05-24 12:41PM EDT | 2025-03-31 | 25.59 | 25.41 | 25.55 | +1.98 | +8.39% | 46 | 127 | 17.61% |
| SPY250620C00550000 | 2024-05-24 3:54PM EDT | 2025-06-20 | 32.81 | 32.83 | 33.02 | +1.97 | +6.39% | 19 | 4,354 | 19.12% |
| SPY250919C00550000 | 2024-05-24 2:26PM EDT | 2025-09-19 | 40.71 | 40.27 | 40.57 | -0.89 | -2.14% | 2 | 299 | 20.34% |
| SPY251219C00550000 | 2024-05-24 2:47PM EDT | 2025-12-19 | 47.20 | 46.99 | 47.62 | -0.91 | -1.89% | 11 | 2,206 | 21.32% |
| SPY260116C00550000 | 2024-05-24 3:38PM EDT | 2026-01-16 | 48.65 | 47.21 | 50.47 | +1.40 | +2.96% | 7 | 1,186 | 21.87% |
| SPY260618C00550000 | 2024-05-16 3:44PM EDT | 2026-06-18 | 59.00 | 57.61 | 61.82 | 0.00 | - | - | 2 | 23.26% |
| SPY261218C00550000 | 2024-05-24 1:41PM EDT | 2026-12-18 | 70.48 | 68.18 | 73.00 | -2.20 | -3.03% | 8 | 169 | 24.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00550000 | 2024-05-16 10:23AM EDT | 2024-05-28 | 19.20 | 20.40 | 20.75 | 0.00 | - | - | 0 | 29.40% |
| SPY240530P00550000 | 2024-05-23 9:45AM EDT | 2024-05-30 | 18.86 | 20.41 | 20.74 | 0.00 | - | 1 | 0 | 20.61% |
| SPY240531P00550000 | 2024-05-23 3:15PM EDT | 2024-05-31 | 24.93 | 20.40 | 20.74 | 0.00 | - | 5 | 2 | 18.43% |
| SPY240603P00550000 | 2024-05-27 12:06AM EDT | 2024-06-03 | 20.30 | 20.40 | 20.74 | 0.00 | - | - | 2 | 14.58% |
| SPY240604P00550000 | 2024-05-27 12:06AM EDT | 2024-06-04 | 20.00 | 20.40 | 20.74 | 0.00 | - | - | 0 | 13.75% |
| SPY240607P00550000 | 2024-05-24 12:40PM EDT | 2024-06-07 | 20.65 | 20.40 | 20.74 | -3.69 | -15.16% | 5 | 1 | 11.91% |
| SPY240614P00550000 | 2024-05-24 10:54AM EDT | 2024-06-14 | 21.22 | 20.40 | 20.74 | +0.24 | +1.14% | 151 | 1 | 9.47% |
| SPY240621P00550000 | 2024-05-24 11:13AM EDT | 2024-06-21 | 20.50 | 20.22 | 20.89 | -3.70 | -15.29% | 3 | 20 | 9.13% |
| SPY240628P00550000 | 2024-05-24 12:43PM EDT | 2024-06-28 | 20.50 | 20.24 | 20.90 | -3.68 | -15.22% | 653 | 1 | 8.17% |
| SPY240705P00550000 | 2024-05-27 12:14AM EDT | 2024-07-05 | 25.00 | 20.32 | 20.91 | 0.00 | - | - | 0 | 7.47% |
| SPY240719P00550000 | 2024-05-24 3:16PM EDT | 2024-07-19 | 21.40 | 20.48 | 21.15 | -3.00 | -12.30% | 30 | 107 | 7.26% |
| SPY240731P00550000 | 2024-05-23 2:39PM EDT | 2024-07-31 | 24.22 | 20.76 | 21.35 | 0.00 | - | 4 | 6 | 7.09% |
| SPY240816P00550000 | 2024-05-24 3:31PM EDT | 2024-08-16 | 21.85 | 21.18 | 21.71 | -3.15 | -12.60% | 11 | 44 | 7.08% |
| SPY240830P00550000 | 2024-05-23 3:06PM EDT | 2024-08-30 | 25.63 | 21.50 | 22.11 | 0.00 | - | 12 | 45 | 7.20% |
| SPY240920P00550000 | 2024-05-24 1:02PM EDT | 2024-09-20 | 22.46 | 22.18 | 22.76 | -3.13 | -12.23% | 49 | 103 | 7.38% |
| SPY240930P00550000 | 2024-05-24 10:47AM EDT | 2024-09-30 | 22.60 | 22.41 | 23.11 | -3.21 | -12.44% | 10 | 23 | 7.49% |
| SPY241018P00550000 | 2024-05-24 11:55AM EDT | 2024-10-18 | 23.45 | 23.08 | 23.73 | -2.49 | -9.60% | 9 | 62 | 7.65% |
| SPY241031P00550000 | 2024-05-24 1:22PM EDT | 2024-10-31 | 23.83 | 23.42 | 24.17 | -3.54 | -12.93% | 19 | 30 | 7.75% |
| SPY241129P00550000 | 2024-05-24 1:14PM EDT | 2024-11-29 | 25.14 | 24.73 | 25.52 | -0.04 | -0.16% | 9 | 17 | 8.24% |
| SPY241220P00550000 | 2024-05-24 3:02PM EDT | 2024-12-20 | 26.42 | 25.63 | 26.35 | -1.90 | -6.71% | 47 | 3,782 | 8.44% |
| SPY241231P00550000 | 2024-05-24 10:38AM EDT | 2024-12-31 | 27.01 | 25.84 | 26.62 | -1.11 | -3.95% | 2 | 337 | 8.42% |
| SPY250117P00550000 | 2024-05-23 2:53PM EDT | 2025-01-17 | 30.00 | 26.38 | 27.33 | 0.00 | - | 55 | 233 | 8.59% |
| SPY250131P00550000 | 2024-05-24 10:29AM EDT | 2025-01-31 | 27.97 | 26.80 | 27.87 | +0.47 | +1.71% | 2 | 3 | 8.70% |
| SPY250321P00550000 | 2024-05-24 11:50AM EDT | 2025-03-21 | 29.15 | 28.51 | 29.55 | +0.99 | +3.52% | 4 | 6,377 | 8.93% |
| SPY250331P00550000 | 2024-05-24 12:39PM EDT | 2025-03-31 | 29.41 | 28.74 | 29.92 | -2.36 | -7.43% | 10 | 370 | 9.00% |
| SPY250620P00550000 | 2024-05-24 3:20PM EDT | 2025-06-20 | 32.28 | 31.36 | 32.58 | -1.75 | -5.14% | 18 | 544 | 9.32% |
| SPY250919P00550000 | 2024-05-24 3:20PM EDT | 2025-09-19 | 35.00 | 34.53 | 35.08 | -2.20 | -5.91% | 4 | 2,010 | 9.48% |
| SPY251219P00550000 | 2024-05-24 2:19PM EDT | 2025-12-19 | 37.20 | 36.93 | 37.90 | -2.72 | -6.81% | 16 | 1,093 | 9.81% |
| SPY260116P00550000 | 2024-05-23 11:12AM EDT | 2026-01-16 | 38.08 | 36.50 | 39.63 | 0.00 | - | 1 | 232 | 10.23% |
| SPY260618P00550000 | 2024-05-22 2:57PM EDT | 2026-06-18 | 42.50 | 40.12 | 43.40 | 0.00 | - | 1 | 9 | 10.41% |
| SPY261218P00550000 | 2024-05-23 10:06AM EDT | 2026-12-18 | 45.57 | 43.92 | 46.90 | 0.00 | - | 4 | 74 | 10.39% |
© 2024 Yahoo. Todos los derechos reservados.