U.S. markets closed
F S&P 500
5,334.50 +7.25 (+0.14%) F Dow Jones
40,183.00 +46.00 (+0.11%) F Nasdaq
18,664.00 +28.75 (+0.15%) E-mini Russell 2000 Index Futur
2,110.00 +4.50 (+0.21%) Petróleo
79.87 -0.19 (-0.24%) Oro
2,423.40 +6.00 (+0.25%)
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:475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522C00475000 | 2024-05-15 10:21AM EDT | 2024-05-22 | 51.93 | 54.31 | 54.71 | +51.93 | - | - | 1 | 52.83% |
| SPY240523C00475000 | 2024-05-15 3:24PM EDT | 2024-05-23 | 55.09 | 54.62 | 54.96 | +55.09 | - | - | 1 | 53.13% |
| SPY240524C00475000 | 2024-05-17 3:33PM EDT | 2024-05-24 | 54.74 | 54.70 | 55.04 | -0.16 | -0.29% | 13 | 96 | 49.85% |
| SPY240531C00475000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 55.10 | 55.15 | 55.47 | -0.11 | -0.20% | 5 | 437 | 37.96% |
| SPY240607C00475000 | 2024-05-17 3:12PM EDT | 2024-06-07 | 55.55 | 55.85 | 55.99 | -1.12 | -1.98% | 13 | 12 | 33.75% |
| SPY240614C00475000 | 2024-05-17 2:23PM EDT | 2024-06-14 | 54.78 | 56.51 | 56.65 | +16.04 | +41.40% | 2 | 3 | 31.90% |
| SPY240621C00475000 | 2024-05-17 11:49AM EDT | 2024-06-21 | 56.00 | 56.66 | 57.24 | -1.77 | -3.06% | 11 | 18,649 | 30.43% |
| SPY240628C00475000 | 2024-05-17 2:25PM EDT | 2024-06-28 | 55.40 | 56.72 | 57.31 | -3.13 | -5.35% | 3 | 1,231 | 27.92% |
| SPY240719C00475000 | 2024-05-17 2:34PM EDT | 2024-07-19 | 57.00 | 57.93 | 58.54 | -0.94 | -1.62% | 9 | 267 | 25.42% |
| SPY240731C00475000 | 2024-05-14 2:46PM EDT | 2024-07-31 | 53.75 | 58.95 | 59.64 | 0.00 | - | 2 | 16 | 25.27% |
| SPY240816C00475000 | 2024-05-16 9:42AM EDT | 2024-08-16 | 61.92 | 60.76 | 61.40 | 0.00 | - | 1 | 149 | 25.58% |
| SPY240830C00475000 | 2024-05-17 2:25PM EDT | 2024-08-30 | 61.21 | 62.23 | 62.97 | +1.86 | +3.13% | 2 | 10 | 25.86% |
| SPY240920C00475000 | 2024-05-17 3:23PM EDT | 2024-09-20 | 64.32 | 64.01 | 64.73 | +0.10 | +0.16% | 133 | 5,765 | 25.59% |
| SPY240930C00475000 | 2024-05-15 9:46AM EDT | 2024-09-30 | 62.11 | 64.17 | 65.01 | 0.00 | - | 1 | 621 | 24.92% |
| SPY241018C00475000 | 2024-05-17 4:08PM EDT | 2024-10-18 | 65.80 | 65.57 | 66.37 | +5.81 | +9.68% | 7 | 4 | 24.75% |
| SPY241031C00475000 | 2024-05-14 2:33PM EDT | 2024-10-31 | 61.65 | 66.64 | 67.59 | 0.00 | - | 1 | 11 | 24.89% |
| SPY241129C00475000 | 2024-05-16 10:08AM EDT | 2024-11-29 | 71.00 | 69.90 | 70.96 | 0.00 | - | 9 | 10 | 25.75% |
| SPY241220C00475000 | 2024-05-17 2:01PM EDT | 2024-12-20 | 71.38 | 71.64 | 72.66 | -1.42 | -1.95% | 4 | 6,729 | 25.76% |
| SPY241231C00475000 | 2024-05-15 12:55PM EDT | 2024-12-31 | 72.00 | 71.85 | 73.03 | 0.00 | - | 1 | 87 | 25.40% |
| SPY250117C00475000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 72.70 | 73.03 | 74.53 | 0.00 | - | 8 | 5,454 | 25.56% |
| SPY250131C00475000 | 2024-05-17 11:28AM EDT | 2025-01-31 | 74.54 | 74.21 | 75.92 | +74.54 | - | 6 | 0 | 25.80% |
| SPY250321C00475000 | 2024-05-17 2:14PM EDT | 2025-03-21 | 78.12 | 78.60 | 80.39 | -2.05 | -2.56% | 3 | 743 | 26.40% |
| SPY250331C00475000 | 2024-05-15 3:50PM EDT | 2025-03-31 | 79.63 | 78.75 | 80.78 | 0.00 | - | 2 | 20 | 26.21% |
| SPY250620C00475000 | 2024-05-17 9:33AM EDT | 2025-06-20 | 85.99 | 85.26 | 87.50 | -0.51 | -0.59% | 2 | 977 | 26.92% |
| SPY250919C00475000 | 2024-05-16 10:04AM EDT | 2025-09-19 | 93.25 | 91.20 | 94.36 | 0.00 | - | 2 | 80 | 27.49% |
| SPY251219C00475000 | 2024-05-13 1:58PM EDT | 2025-12-19 | 91.86 | 96.50 | 100.31 | 0.00 | - | 7 | 1,839 | 27.76% |
| SPY260116C00475000 | 2024-05-15 3:17PM EDT | 2026-01-16 | 98.91 | 97.38 | 101.22 | 0.00 | - | 85 | 369 | 27.49% |
| SPY261218C00475000 | 2024-05-16 1:13PM EDT | 2026-12-18 | 118.01 | 115.50 | 120.50 | 0.00 | - | 1 | 1,455 | 28.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00475000 | 2024-05-15 3:18PM EDT | 2024-05-20 | 0.02 | 0.00 | 0.01 | +0.02 | - | 1,657 | 1,172 | 50.78% |
| SPY240521P00475000 | 2024-05-14 9:50AM EDT | 2024-05-21 | 0.03 | 0.00 | 0.01 | +0.03 | - | - | 10 | 41.41% |
| SPY240522P00475000 | 2024-05-16 10:21AM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | +0.02 | - | - | 3 | 38.28% |
| SPY240523P00475000 | 2024-05-15 12:03PM EDT | 2024-05-23 | 0.05 | 0.01 | 0.02 | +0.05 | - | - | 10 | 33.99% |
| SPY240524P00475000 | 2024-05-17 3:37PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 79 | 13,525 | 31.25% |
| SPY240528P00475000 | 2024-05-16 10:02AM EDT | 2024-05-28 | 0.04 | 0.03 | 0.04 | +0.04 | - | - | 23 | 25.98% |
| SPY240531P00475000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 112 | 18,120 | 23.93% |
| SPY240607P00475000 | 2024-05-17 3:35PM EDT | 2024-06-07 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 81 | 3,531 | 21.05% |
| SPY240614P00475000 | 2024-05-17 3:42PM EDT | 2024-06-14 | 0.24 | 0.23 | 0.24 | -0.04 | -14.29% | 44 | 5,113 | 20.07% |
| SPY240621P00475000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 0.38 | 0.37 | 0.38 | -0.04 | -9.52% | 331 | 66,497 | 19.31% |
| SPY240628P00475000 | 2024-05-17 4:00PM EDT | 2024-06-28 | 0.52 | 0.52 | 0.53 | -0.06 | -10.34% | 367 | 11,642 | 18.69% |
| SPY240719P00475000 | 2024-05-17 4:01PM EDT | 2024-07-19 | 0.99 | 0.98 | 1.00 | -0.02 | -1.98% | 984 | 9,574 | 17.32% |
| SPY240731P00475000 | 2024-05-17 3:17PM EDT | 2024-07-31 | 1.27 | 1.28 | 1.30 | -0.10 | -7.30% | 148 | 5,058 | 16.84% |
| SPY240816P00475000 | 2024-05-17 2:36PM EDT | 2024-08-16 | 1.79 | 1.72 | 1.74 | -0.05 | -2.72% | 42 | 19,920 | 16.42% |
| SPY240830P00475000 | 2024-05-17 3:54PM EDT | 2024-08-30 | 2.13 | 2.10 | 2.14 | -0.02 | -0.93% | 55 | 671 | 16.14% |
| SPY240920P00475000 | 2024-05-17 4:00PM EDT | 2024-09-20 | 2.75 | 2.76 | 2.78 | -0.15 | -5.17% | 818 | 37,154 | 15.87% |
| SPY240930P00475000 | 2024-05-17 4:08PM EDT | 2024-09-30 | 3.04 | 3.03 | 3.06 | -0.05 | -1.62% | 16 | 2,504 | 15.71% |
| SPY241018P00475000 | 2024-05-17 9:30AM EDT | 2024-10-18 | 3.75 | 3.63 | 3.67 | +0.02 | +0.54% | 2 | 3,017 | 15.63% |
| SPY241031P00475000 | 2024-05-17 3:15PM EDT | 2024-10-31 | 4.00 | 3.98 | 4.04 | -0.07 | -1.72% | 31 | 630 | 15.49% |
| SPY241129P00475000 | 2024-05-17 1:57PM EDT | 2024-11-29 | 5.25 | 5.09 | 5.28 | +0.05 | +0.96% | 10 | 569 | 15.68% |
| SPY241220P00475000 | 2024-05-17 3:39PM EDT | 2024-12-20 | 5.87 | 5.86 | 5.90 | -0.11 | -1.84% | 91 | 17,714 | 15.52% |
| SPY241231P00475000 | 2024-05-17 3:34PM EDT | 2024-12-31 | 6.16 | 6.14 | 6.21 | -0.04 | -0.65% | 1 | 854 | 15.43% |
| SPY250117P00475000 | 2024-05-17 2:38PM EDT | 2025-01-17 | 6.90 | 6.71 | 6.77 | +0.04 | +0.58% | 4 | 7,864 | 15.39% |
| SPY250131P00475000 | 2024-05-17 2:22PM EDT | 2025-01-31 | 7.41 | 7.08 | 7.32 | -1.78 | -19.37% | 10 | 0 | 15.44% |
| SPY250321P00475000 | 2024-05-17 2:51PM EDT | 2025-03-21 | 8.82 | 8.68 | 8.77 | +0.30 | +3.52% | 19 | 7,654 | 15.25% |
| SPY250331P00475000 | 2024-05-16 10:06AM EDT | 2025-03-31 | 9.03 | 8.96 | 9.11 | 0.00 | - | 1 | 12 | 15.25% |
| SPY250620P00475000 | 2024-05-17 3:42PM EDT | 2025-06-20 | 11.50 | 11.45 | 11.58 | -0.15 | -1.29% | 47 | 802 | 15.15% |
| SPY250919P00475000 | 2024-05-17 2:04PM EDT | 2025-09-19 | 14.26 | 14.06 | 14.25 | +0.20 | +1.42% | 1 | 80 | 15.11% |
| SPY251219P00475000 | 2024-05-17 4:09PM EDT | 2025-12-19 | 16.52 | 16.27 | 16.76 | -0.24 | -1.43% | 2 | 984 | 15.07% |
| SPY260116P00475000 | 2024-05-15 2:26PM EDT | 2026-01-16 | 17.20 | 15.91 | 17.75 | 0.00 | - | 17 | 1,227 | 15.17% |
| SPY260618P00475000 | 2024-05-17 3:36PM EDT | 2026-06-18 | 20.10 | 18.77 | 21.69 | -1.60 | -7.37% | 3 | 28 | 15.13% |
| SPY261218P00475000 | 2024-05-17 3:10PM EDT | 2026-12-18 | 23.74 | 22.48 | 25.07 | -0.18 | -0.75% | 3 | 1,414 | 14.78% |
© 2024 Yahoo. Todos los derechos reservados.