U.S. markets open in 40 minutes
F S&P 500
5,190.25 -23.50 (-0.45%) F Dow Jones
38,947.00 -80.00 (-0.20%) F Nasdaq
18,080.75 -118.75 (-0.65%) E-mini Russell 2000 Index Futur
2,055.90 -20.80 (-1.00%) Petróleo
77.41 -0.97 (-1.24%) Oro
2,322.80 -1.40 (-0.06%)
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
Antes de la apertura del mercado:
Opciones de comprapor8 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508C00460000 | 2024-05-07 3:47PM EDT | 460.00 | 57.27 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| SPY240508C00475000 | 2024-05-06 3:47PM EDT | 475.00 | 40.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240508C00480000 | 2024-05-07 4:11PM EDT | 480.00 | 37.52 | 0.00 | 0.00 | 0.00 | - | 306 | 202 | 0.00% |
| SPY240508C00481000 | 2024-05-07 12:34PM EDT | 481.00 | 36.98 | 0.00 | 0.00 | 0.00 | - | 119 | 119 | 0.00% |
| SPY240508C00483000 | 2024-05-07 2:34PM EDT | 483.00 | 33.61 | 0.00 | 0.00 | 0.00 | - | 336 | 336 | 0.00% |
| SPY240508C00484000 | 2024-05-03 10:40AM EDT | 484.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240508C00485000 | 2024-05-07 2:35PM EDT | 485.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 46 | 45 | 0.00% |
| SPY240508C00486000 | 2024-05-07 3:55PM EDT | 486.00 | 31.38 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| SPY240508C00487000 | 2024-05-02 1:00PM EDT | 487.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240508C00489000 | 2024-05-03 1:45PM EDT | 489.00 | 22.29 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240508C00490000 | 2024-05-02 2:56PM EDT | 490.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 50 | 42 | 0.00% |
| SPY240508C00491000 | 2024-05-07 12:50PM EDT | 491.00 | 26.84 | 0.00 | 0.00 | 0.00 | - | 206 | 233 | 0.00% |
| SPY240508C00492000 | 2024-05-03 10:00AM EDT | 492.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPY240508C00493000 | 2024-05-03 3:27PM EDT | 493.00 | 18.86 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SPY240508C00494000 | 2024-05-07 12:44PM EDT | 494.00 | 24.08 | 0.00 | 0.00 | 0.00 | - | 18 | 29 | 0.00% |
| SPY240508C00495000 | 2024-05-07 9:56AM EDT | 495.00 | 22.59 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| SPY240508C00496000 | 2024-05-07 1:33PM EDT | 496.00 | 22.57 | 0.00 | 0.00 | 0.00 | - | 60 | 170 | 0.00% |
| SPY240508C00497000 | 2024-05-07 3:57PM EDT | 497.00 | 20.58 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| SPY240508C00498000 | 2024-05-07 12:35PM EDT | 498.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 56 | 433 | 0.00% |
| SPY240508C00499000 | 2024-05-07 2:48PM EDT | 499.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 17 | 242 | 0.00% |
| SPY240508C00500000 | 2024-05-07 4:08PM EDT | 500.00 | 17.47 | 0.00 | 0.00 | 0.00 | - | 82 | 318 | 0.00% |
| SPY240508C00501000 | 2024-05-07 2:30PM EDT | 501.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 3 | 523 | 0.00% |
| SPY240508C00502000 | 2024-05-07 2:46PM EDT | 502.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 87 | 490 | 0.00% |
| SPY240508C00503000 | 2024-05-07 3:31PM EDT | 503.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 17 | 1,199 | 0.00% |
| SPY240508C00504000 | 2024-05-07 4:04PM EDT | 504.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 78 | 825 | 0.00% |
| SPY240508C00505000 | 2024-05-07 4:04PM EDT | 505.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 219 | 921 | 0.00% |
| SPY240508C00506000 | 2024-05-07 4:04PM EDT | 506.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 103 | 796 | 0.00% |
| SPY240508C00507000 | 2024-05-07 3:53PM EDT | 507.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 122 | 631 | 0.00% |
| SPY240508C00508000 | 2024-05-07 4:14PM EDT | 508.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 107 | 1,029 | 0.00% |
| SPY240508C00509000 | 2024-05-07 4:13PM EDT | 509.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 387 | 2,011 | 0.00% |
| SPY240508C00510000 | 2024-05-07 4:10PM EDT | 510.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 478 | 1,901 | 0.00% |
| SPY240508C00511000 | 2024-05-07 4:14PM EDT | 511.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 423 | 2,307 | 0.00% |
| SPY240508C00512000 | 2024-05-07 3:57PM EDT | 512.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 796 | 2,069 | 0.00% |
| SPY240508C00513000 | 2024-05-07 4:14PM EDT | 513.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 983 | 1,965 | 0.00% |
| SPY240508C00514000 | 2024-05-07 4:14PM EDT | 514.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2,158 | 4,488 | 0.00% |
| SPY240508C00515000 | 2024-05-07 4:14PM EDT | 515.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 6,194 | 4,751 | 0.00% |
| SPY240508C00516000 | 2024-05-07 4:14PM EDT | 516.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 16,827 | 5,902 | 0.00% |
| SPY240508C00517000 | 2024-05-07 4:15PM EDT | 517.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 95,816 | 9,594 | 0.00% |
| SPY240508C00518000 | 2024-05-07 4:14PM EDT | 518.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 180,814 | 15,536 | 0.78% |
| SPY240508C00519000 | 2024-05-07 4:14PM EDT | 519.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 92,391 | 14,845 | 1.56% |
| SPY240508C00520000 | 2024-05-07 4:14PM EDT | 520.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 69,170 | 14,447 | 3.13% |
| SPY240508C00521000 | 2024-05-07 4:14PM EDT | 521.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27,551 | 11,552 | 3.13% |
| SPY240508C00522000 | 2024-05-07 4:14PM EDT | 522.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20,518 | 7,138 | 3.13% |
| SPY240508C00523000 | 2024-05-07 4:14PM EDT | 523.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16,366 | 13,615 | 6.25% |
| SPY240508C00524000 | 2024-05-07 4:14PM EDT | 524.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,416 | 4,366 | 6.25% |
| SPY240508C00525000 | 2024-05-07 4:06PM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,956 | 5,197 | 6.25% |
| SPY240508C00526000 | 2024-05-07 4:09PM EDT | 526.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,234 | 3,420 | 6.25% |
| SPY240508C00527000 | 2024-05-07 3:55PM EDT | 527.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 826 | 927 | 6.25% |
| SPY240508C00528000 | 2024-05-07 3:54PM EDT | 528.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 860 | 12.50% |
| SPY240508C00529000 | 2024-05-07 3:55PM EDT | 529.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 621 | 12.50% |
| SPY240508C00530000 | 2024-05-07 3:50PM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,706 | 4,207 | 12.50% |
| SPY240508C00535000 | 2024-05-07 3:51PM EDT | 535.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 1,562 | 12.50% |
| SPY240508C00540000 | 2024-05-07 9:45AM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 834 | 25.00% |
| SPY240508C00550000 | 2024-05-07 4:10PM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 109 | 25.00% |
Opciones de ventapor8 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00450000 | 2024-05-07 4:10PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 292 | 50.00% |
| SPY240508P00460000 | 2024-05-07 2:35PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 215 | 50.00% |
| SPY240508P00470000 | 2024-05-07 10:30AM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 480 | 50.00% |
| SPY240508P00475000 | 2024-05-03 3:42PM EDT | 475.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 222 | 385 | 25.00% |
| SPY240508P00480000 | 2024-05-07 3:27PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 3,137 | 25.00% |
| SPY240508P00481000 | 2024-05-02 10:29AM EDT | 481.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 44 | 25.00% |
| SPY240508P00482000 | 2024-05-06 3:20PM EDT | 482.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 25.00% |
| SPY240508P00483000 | 2024-05-07 1:24PM EDT | 483.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 367 | 25.00% |
| SPY240508P00484000 | 2024-05-07 1:08PM EDT | 484.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 223 | 25.00% |
| SPY240508P00485000 | 2024-05-07 2:56PM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 329 | 1,727 | 25.00% |
| SPY240508P00486000 | 2024-05-07 1:20PM EDT | 486.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 7,827 | 25.00% |
| SPY240508P00487000 | 2024-05-07 2:54PM EDT | 487.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,041 | 4,174 | 25.00% |
| SPY240508P00488000 | 2024-05-07 2:51PM EDT | 488.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,012 | 1,644 | 25.00% |
| SPY240508P00489000 | 2024-05-07 3:12PM EDT | 489.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,678 | 3,904 | 25.00% |
| SPY240508P00490000 | 2024-05-07 3:59PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,545 | 6,373 | 25.00% |
| SPY240508P00491000 | 2024-05-07 3:55PM EDT | 491.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,362 | 1,436 | 25.00% |
| SPY240508P00492000 | 2024-05-07 4:01PM EDT | 492.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,817 | 1,444 | 25.00% |
| SPY240508P00493000 | 2024-05-07 4:04PM EDT | 493.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 586 | 3,652 | 25.00% |
| SPY240508P00494000 | 2024-05-07 1:59PM EDT | 494.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 2,585 | 25.00% |
| SPY240508P00495000 | 2024-05-07 4:04PM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 1,402 | 25.00% |
| SPY240508P00496000 | 2024-05-07 10:20AM EDT | 496.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 342 | 1,283 | 12.50% |
| SPY240508P00497000 | 2024-05-07 4:06PM EDT | 497.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 2,542 | 12.50% |
| SPY240508P00498000 | 2024-05-07 4:14PM EDT | 498.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 3,761 | 12.50% |
| SPY240508P00499000 | 2024-05-07 3:53PM EDT | 499.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 2,006 | 12.50% |
| SPY240508P00500000 | 2024-05-07 4:04PM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,534 | 6,169 | 12.50% |
| SPY240508P00501000 | 2024-05-07 3:55PM EDT | 501.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,785 | 3,193 | 12.50% |
| SPY240508P00502000 | 2024-05-07 3:19PM EDT | 502.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,738 | 4,512 | 12.50% |
| SPY240508P00503000 | 2024-05-07 4:00PM EDT | 503.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,444 | 2,079 | 12.50% |
| SPY240508P00504000 | 2024-05-07 3:59PM EDT | 504.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 831 | 1,539 | 12.50% |
| SPY240508P00505000 | 2024-05-07 4:13PM EDT | 505.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,716 | 8,642 | 12.50% |
| SPY240508P00506000 | 2024-05-07 4:08PM EDT | 506.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,691 | 3,682 | 12.50% |
| SPY240508P00507000 | 2024-05-07 4:14PM EDT | 507.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,544 | 5,589 | 6.25% |
| SPY240508P00508000 | 2024-05-07 4:12PM EDT | 508.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,848 | 7,525 | 6.25% |
| SPY240508P00509000 | 2024-05-07 4:13PM EDT | 509.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,689 | 5,423 | 6.25% |
| SPY240508P00510000 | 2024-05-07 4:14PM EDT | 510.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19,838 | 13,946 | 6.25% |
| SPY240508P00511000 | 2024-05-07 4:13PM EDT | 511.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15,806 | 9,789 | 6.25% |
| SPY240508P00512000 | 2024-05-07 4:14PM EDT | 512.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 29,781 | 17,671 | 6.25% |
| SPY240508P00513000 | 2024-05-07 4:14PM EDT | 513.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 29,692 | 11,750 | 3.13% |
| SPY240508P00514000 | 2024-05-07 4:14PM EDT | 514.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 40,226 | 16,424 | 3.13% |
| SPY240508P00515000 | 2024-05-07 4:14PM EDT | 515.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 74,059 | 16,857 | 1.56% |
| SPY240508P00516000 | 2024-05-07 4:14PM EDT | 516.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 101,375 | 12,431 | 1.56% |
| SPY240508P00517000 | 2024-05-07 4:14PM EDT | 517.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 160,397 | 13,530 | 0.20% |
| SPY240508P00518000 | 2024-05-07 4:14PM EDT | 518.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 97,869 | 9,321 | 0.00% |
| SPY240508P00519000 | 2024-05-07 4:14PM EDT | 519.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 29,089 | 2,551 | 0.00% |
| SPY240508P00520000 | 2024-05-07 4:13PM EDT | 520.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 7,322 | 1,725 | 0.00% |
| SPY240508P00521000 | 2024-05-07 4:07PM EDT | 521.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 3,257 | 2,182 | 0.00% |
| SPY240508P00523000 | 2024-05-07 4:07PM EDT | 523.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 3,492 | 60 | 0.00% |
| SPY240508P00525000 | 2024-05-07 4:05PM EDT | 525.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 45 | 2 | 0.00% |
| SPY240508P00527000 | 2024-05-07 10:38AM EDT | 527.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| SPY240508P00530000 | 2024-05-07 4:06PM EDT | 530.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240508P00535000 | 2024-05-07 4:05PM EDT | 535.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240508P00550000 | 2024-05-06 10:29AM EDT | 550.00 | 35.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.