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:
Golpe:470.00
Opciones de comprapor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00470000 | 2024-05-17 2:38PM EDT | 2024-05-20 | 58.13 | 59.19 | 59.50 | +58.13 | - | 5 | 1 | 64.65% |
| SPY240521C00470000 | 2024-05-16 3:25PM EDT | 2024-05-21 | 60.08 | 59.23 | 59.58 | +60.08 | - | - | 1 | 59.57% |
| SPY240522C00470000 | 2024-05-15 3:26PM EDT | 2024-05-22 | 59.63 | 59.26 | 59.71 | +59.63 | - | - | 1 | 57.13% |
| SPY240523C00470000 | 2024-05-16 2:41PM EDT | 2024-05-23 | 60.40 | 59.64 | 59.96 | +60.40 | - | - | 1 | 53.66% |
| SPY240524C00470000 | 2024-05-17 2:23PM EDT | 2024-05-24 | 57.89 | 59.69 | 60.04 | -2.71 | -4.47% | 3 | 98 | 50.44% |
| SPY240529C00470000 | 2024-05-15 10:53AM EDT | 2024-05-29 | 58.00 | 59.79 | 60.14 | +58.00 | - | - | 1 | 40.97% |
| SPY240531C00470000 | 2024-05-17 3:37PM EDT | 2024-05-31 | 60.26 | 60.10 | 60.45 | -0.77 | -1.26% | 2 | 1,924 | 40.70% |
| SPY240607C00470000 | 2024-05-16 10:51AM EDT | 2024-06-07 | 62.59 | 60.82 | 60.96 | 0.00 | - | 28 | 138 | 36.07% |
| SPY240614C00470000 | 2024-05-17 3:31PM EDT | 2024-06-14 | 61.34 | 61.46 | 61.60 | -1.00 | -1.60% | 3 | 7 | 33.97% |
| SPY240621C00470000 | 2024-05-17 2:23PM EDT | 2024-06-21 | 60.02 | 61.60 | 62.18 | -2.26 | -3.63% | 11 | 24,475 | 32.36% |
| SPY240628C00470000 | 2024-05-17 3:29PM EDT | 2024-06-28 | 61.77 | 61.65 | 62.24 | -0.71 | -1.14% | 50 | 1,083 | 29.65% |
| SPY240719C00470000 | 2024-05-17 1:10PM EDT | 2024-07-19 | 62.61 | 62.76 | 63.38 | -0.17 | -0.27% | 8 | 532 | 26.76% |
| SPY240731C00470000 | 2024-05-17 11:04AM EDT | 2024-07-31 | 63.36 | 63.74 | 64.45 | -0.96 | -1.49% | 2 | 8 | 26.54% |
| SPY240816C00470000 | 2024-05-17 3:26PM EDT | 2024-08-16 | 65.69 | 65.51 | 66.15 | -1.49 | -2.22% | 1 | 3,237 | 26.76% |
| SPY240830C00470000 | 2024-05-17 2:40PM EDT | 2024-08-30 | 66.20 | 66.93 | 67.68 | +0.32 | +0.49% | 1 | 67 | 26.98% |
| SPY240920C00470000 | 2024-05-17 10:43AM EDT | 2024-09-20 | 68.92 | 68.66 | 69.39 | -0.83 | -1.19% | 2 | 13,450 | 26.63% |
| SPY240930C00470000 | 2024-05-17 3:16PM EDT | 2024-09-30 | 69.00 | 68.80 | 69.65 | -1.58 | -2.24% | 7 | 531 | 25.91% |
| SPY241018C00470000 | 2024-05-17 10:47AM EDT | 2024-10-18 | 70.50 | 70.11 | 70.93 | +12.38 | +21.30% | 6 | 1 | 25.64% |
| SPY241031C00470000 | 2024-05-03 2:54PM EDT | 2024-10-31 | 57.31 | 71.16 | 72.13 | 0.00 | - | 5 | 8 | 25.77% |
| SPY241129C00470000 | 2024-05-16 11:57AM EDT | 2024-11-29 | 76.09 | 74.31 | 75.40 | +76.09 | - | - | 1 | 26.56% |
| SPY241220C00470000 | 2024-05-17 2:48PM EDT | 2024-12-20 | 75.41 | 76.04 | 77.05 | -1.65 | -2.14% | 14 | 7,943 | 26.53% |
| SPY241231C00470000 | 2024-05-16 3:19PM EDT | 2024-12-31 | 77.57 | 76.19 | 77.41 | 0.00 | - | 28 | 118 | 26.15% |
| SPY250117C00470000 | 2024-05-17 3:52PM EDT | 2025-01-17 | 77.94 | 77.31 | 78.85 | -1.10 | -1.39% | 11 | 7,087 | 26.26% |
| SPY250131C00470000 | 2024-05-07 11:04AM EDT | 2025-01-31 | 70.95 | 78.46 | 80.21 | 0.00 | - | - | 1 | 26.49% |
| SPY250321C00470000 | 2024-05-15 2:11PM EDT | 2025-03-21 | 82.99 | 82.76 | 84.59 | 0.00 | - | 14 | 680 | 27.03% |
| SPY250331C00470000 | 2024-04-17 3:09PM EDT | 2025-03-31 | 66.09 | 82.89 | 84.97 | 0.00 | - | 5 | 6 | 26.83% |
| SPY250620C00470000 | 2024-05-17 3:42PM EDT | 2025-06-20 | 89.68 | 89.26 | 91.56 | -1.34 | -1.47% | 5 | 300 | 27.47% |
| SPY250919C00470000 | 2024-05-16 10:36AM EDT | 2025-09-19 | 97.35 | 95.07 | 98.30 | 0.00 | - | 4 | 5 | 27.98% |
| SPY251219C00470000 | 2024-05-17 12:03PM EDT | 2025-12-19 | 101.79 | 100.28 | 104.10 | +0.57 | +0.56% | 2 | 3,356 | 28.18% |
| SPY260116C00470000 | 2024-05-17 3:54PM EDT | 2026-01-16 | 102.82 | 101.13 | 104.97 | +5.17 | +5.29% | 3 | 117 | 27.89% |
| SPY260618C00470000 | 2024-05-15 2:15PM EDT | 2026-06-18 | 112.13 | 110.04 | 115.00 | +112.13 | - | - | 1 | 28.66% |
| SPY261218C00470000 | 2024-05-17 3:58PM EDT | 2026-12-18 | 122.00 | 119.00 | 124.00 | +1.50 | +1.24% | 4 | 312 | 28.71% |
Opciones de ventapor20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00470000 | 2024-05-16 3:12PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 283 | 51.56% |
| SPY240521P00470000 | 2024-05-14 10:26AM EDT | 2024-05-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 44.53% |
| SPY240522P00470000 | 2024-05-17 3:55PM EDT | 2024-05-22 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 101 | 259 | 41.41% |
| SPY240523P00470000 | 2024-05-17 3:07PM EDT | 2024-05-23 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2 | 10 | 37.11% |
| SPY240524P00470000 | 2024-05-17 2:10PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 50 | 2,082 | 33.99% |
| SPY240528P00470000 | 2024-05-15 10:29AM EDT | 2024-05-28 | 0.07 | 0.03 | 0.04 | +0.07 | - | - | 202 | 28.22% |
| SPY240529P00470000 | 2024-05-17 10:41AM EDT | 2024-05-29 | 0.05 | 0.03 | 0.04 | +0.05 | - | 1 | 230 | 26.95% |
| SPY240531P00470000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 291 | 8,986 | 25.98% |
| SPY240607P00470000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 386 | 1,301 | 22.27% |
| SPY240614P00470000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 0.20 | 0.20 | 0.21 | -0.04 | -16.67% | 27 | 745 | 21.29% |
| SPY240621P00470000 | 2024-05-17 4:11PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.33 | -0.02 | -5.71% | 850 | 73,179 | 20.39% |
| SPY240628P00470000 | 2024-05-17 3:58PM EDT | 2024-06-28 | 0.45 | 0.45 | 0.46 | -0.05 | -10.00% | 281 | 4,683 | 19.65% |
| SPY240719P00470000 | 2024-05-17 3:25PM EDT | 2024-07-19 | 0.86 | 0.87 | 0.89 | -0.07 | -7.53% | 8,286 | 32,292 | 18.18% |
| SPY240731P00470000 | 2024-05-17 3:50PM EDT | 2024-07-31 | 1.17 | 1.13 | 1.15 | -0.03 | -2.50% | 8 | 1,402 | 17.60% |
| SPY240816P00470000 | 2024-05-17 3:55PM EDT | 2024-08-16 | 1.54 | 1.53 | 1.55 | -0.05 | -3.14% | 1,537 | 15,889 | 17.12% |
| SPY240830P00470000 | 2024-05-17 2:57PM EDT | 2024-08-30 | 1.93 | 1.87 | 1.91 | -0.05 | -2.53% | 4 | 9,512 | 16.79% |
| SPY240920P00470000 | 2024-05-17 3:50PM EDT | 2024-09-20 | 2.53 | 2.48 | 2.51 | -0.08 | -3.07% | 540 | 49,309 | 16.49% |
| SPY240930P00470000 | 2024-05-17 2:24PM EDT | 2024-09-30 | 2.87 | 2.73 | 2.76 | +0.07 | +2.50% | 15 | 971 | 16.30% |
| SPY241018P00470000 | 2024-05-17 11:38AM EDT | 2024-10-18 | 3.45 | 3.28 | 3.33 | +0.05 | +1.47% | 6 | 5,183 | 16.19% |
| SPY241031P00470000 | 2024-05-17 11:58AM EDT | 2024-10-31 | 3.73 | 3.61 | 3.67 | +0.04 | +1.08% | 11 | 6,059 | 16.02% |
| SPY241129P00470000 | 2024-05-17 1:24PM EDT | 2024-11-29 | 4.81 | 4.65 | 4.82 | +0.14 | +3.00% | 3 | 8 | 16.16% |
| SPY241220P00470000 | 2024-05-17 3:51PM EDT | 2024-12-20 | 5.42 | 5.37 | 5.41 | -0.05 | -0.91% | 87 | 61,254 | 15.98% |
| SPY241231P00470000 | 2024-05-17 2:04PM EDT | 2024-12-31 | 5.76 | 5.63 | 5.69 | +0.12 | +2.13% | 4 | 557 | 15.87% |
| SPY250117P00470000 | 2024-05-17 3:25PM EDT | 2025-01-17 | 6.14 | 6.16 | 6.22 | -0.14 | -2.23% | 6 | 15,864 | 15.82% |
| SPY250131P00470000 | 2024-05-15 12:30PM EDT | 2025-01-31 | 6.86 | 6.51 | 6.75 | 0.00 | - | 4 | 33 | 15.86% |
| SPY250321P00470000 | 2024-05-17 11:49AM EDT | 2025-03-21 | 8.33 | 8.02 | 8.13 | +0.19 | +2.33% | 24 | 7,738 | 15.64% |
| SPY250331P00470000 | 2024-05-16 3:58PM EDT | 2025-03-31 | 8.45 | 8.33 | 8.43 | 0.00 | - | 14 | 3,850 | 15.62% |
| SPY250620P00470000 | 2024-05-17 2:22PM EDT | 2025-06-20 | 10.96 | 10.69 | 10.82 | +0.25 | +2.33% | 1 | 5,311 | 15.50% |
| SPY250919P00470000 | 2024-05-16 12:01PM EDT | 2025-09-19 | 13.20 | 13.21 | 13.39 | 0.00 | - | 1 | 6 | 15.42% |
| SPY251219P00470000 | 2024-05-17 2:22PM EDT | 2025-12-19 | 15.84 | 15.37 | 15.85 | +0.35 | +2.26% | 3 | 752 | 15.37% |
| SPY260116P00470000 | 2024-05-17 1:37PM EDT | 2026-01-16 | 16.31 | 15.01 | 17.41 | +0.08 | +0.49% | 1 | 1,031 | 15.74% |
| SPY260618P00470000 | 2024-05-16 12:30PM EDT | 2026-06-18 | 19.26 | 17.80 | 20.67 | +19.26 | - | - | 10 | 15.41% |
| SPY261218P00470000 | 2024-05-17 3:03PM EDT | 2026-12-18 | 22.51 | 21.40 | 23.98 | +0.20 | +0.90% | 20 | 824 | 15.03% |
© 2024 Yahoo. Todos los derechos reservados.