U.S. markets closed
F S&P 500
5,335.25 +8.00 (+0.15%) F Dow Jones
40,183.00 +46.00 (+0.11%) F Nasdaq
18,669.75 +34.50 (+0.19%) E-mini Russell 2000 Index Futur
2,107.40 +1.90 (+0.09%) Petróleo
79.99 -0.07 (-0.09%) Oro
2,433.60 +16.20 (+0.67%)
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:481.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00481000 | 2024-05-13 3:55PM EDT | 2024-05-24 | 40.88 | 48.71 | 49.06 | 0.00 | - | 26 | 26 | 49.76% |
| SPY240531C00481000 | 2024-05-17 1:34PM EDT | 2024-05-31 | 48.73 | 49.17 | 49.49 | +1.17 | +2.46% | 1 | 108 | 36.05% |
| SPY240607C00481000 | 2024-05-17 11:15AM EDT | 2024-06-07 | 49.57 | 49.89 | 50.03 | -1.36 | -2.67% | 2 | 19 | 31.75% |
| SPY240621C00481000 | 2024-05-15 10:36AM EDT | 2024-06-21 | 49.00 | 50.76 | 51.33 | 0.00 | - | 3 | 254 | 28.58% |
| SPY240628C00481000 | 2024-05-16 4:09PM EDT | 2024-06-28 | 50.44 | 50.85 | 51.43 | 0.00 | - | 3 | 2,332 | 26.23% |
| SPY240719C00481000 | 2024-05-16 1:52PM EDT | 2024-07-19 | 52.99 | 52.18 | 52.77 | 0.00 | - | 1 | 53 | 24.03% |
| SPY240731C00481000 | 2024-05-03 10:23AM EDT | 2024-07-31 | 37.25 | 53.23 | 53.92 | 0.00 | - | 5 | 8 | 23.95% |
| SPY240816C00481000 | 2024-05-17 3:26PM EDT | 2024-08-16 | 55.20 | 55.12 | 55.74 | -0.35 | -0.63% | 1 | 9 | 24.31% |
| SPY240830C00481000 | 2024-04-22 4:05PM EDT | 2024-08-30 | 35.26 | 56.64 | 57.37 | 0.00 | - | 2 | 47 | 24.64% |
| SPY241031C00481000 | 2024-04-30 10:27AM EDT | 2024-10-31 | 46.73 | 61.30 | 62.22 | 0.00 | - | - | 0 | 23.93% |
| SPY241129C00481000 | 2024-05-16 10:00AM EDT | 2024-11-29 | 66.02 | 64.68 | 65.71 | 0.00 | - | 3 | 3 | 24.87% |
| SPY241231C00481000 | 2024-05-15 2:54PM EDT | 2024-12-31 | 67.17 | 66.71 | 67.86 | 0.00 | - | 2 | 9 | 24.59% |
| SPY250131C00481000 | 2024-05-15 4:05PM EDT | 2025-01-31 | 70.04 | 69.18 | 70.84 | +70.04 | - | - | 1 | 25.05% |
| SPY250331C00481000 | 2024-05-17 9:32AM EDT | 2025-03-31 | 74.62 | 73.86 | 75.83 | +74.62 | - | 2 | 129 | 25.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00481000 | 2024-05-15 3:22PM EDT | 2024-05-20 | 0.02 | 0.00 | 0.01 | +0.02 | - | 81 | 213 | 59.38% |
| SPY240521P00481000 | 2024-05-13 3:55PM EDT | 2024-05-21 | 0.05 | 0.00 | 0.01 | +0.05 | - | 4 | 4 | 45.31% |
| SPY240523P00481000 | 2024-05-17 2:19PM EDT | 2024-05-23 | 0.02 | 0.01 | 0.02 | +0.02 | - | 560 | 0 | 33.99% |
| SPY240524P00481000 | 2024-05-17 2:49PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 7 | 909 | 31.84% |
| SPY240528P00481000 | 2024-05-15 3:41PM EDT | 2024-05-28 | 0.08 | 0.04 | 0.05 | +0.08 | - | - | 25 | 25.20% |
| SPY240531P00481000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 33 | 5,644 | 22.75% |
| SPY240607P00481000 | 2024-05-17 9:45AM EDT | 2024-06-07 | 0.16 | 0.13 | 0.14 | +0.01 | +6.67% | 189 | 133 | 19.85% |
| SPY240614P00481000 | 2024-05-17 3:46PM EDT | 2024-06-14 | 0.30 | 0.28 | 0.30 | -0.02 | -6.25% | 6 | 278 | 19.13% |
| SPY240621P00481000 | 2024-05-17 2:22PM EDT | 2024-06-21 | 0.49 | 0.45 | 0.46 | +0.01 | +2.08% | 16 | 14,712 | 18.34% |
| SPY240628P00481000 | 2024-05-17 3:26PM EDT | 2024-06-28 | 0.62 | 0.62 | 0.64 | -0.02 | -3.12% | 4 | 2,580 | 17.77% |
| SPY240719P00481000 | 2024-05-17 1:41PM EDT | 2024-07-19 | 1.19 | 1.16 | 1.18 | 0.00 | - | 2 | 556 | 16.48% |
| SPY240731P00481000 | 2024-05-16 1:51PM EDT | 2024-07-31 | 1.58 | 1.49 | 1.52 | 0.00 | - | 15 | 653 | 16.05% |
| SPY240816P00481000 | 2024-05-16 2:36PM EDT | 2024-08-16 | 2.06 | 1.99 | 2.02 | 0.00 | - | 2 | 646 | 15.68% |
| SPY240830P00481000 | 2024-05-17 12:11PM EDT | 2024-08-30 | 2.53 | 2.42 | 2.46 | +0.11 | +4.55% | 1 | 205 | 15.43% |
| SPY241129P00481000 | 2024-05-17 10:24AM EDT | 2024-11-29 | 5.96 | 5.71 | 5.91 | +5.96 | - | 1 | 1 | 15.15% |
| SPY241231P00481000 | 2024-05-15 9:31AM EDT | 2024-12-31 | 7.57 | 6.83 | 6.91 | 0.00 | - | 1 | 43 | 14.94% |
© 2024 Yahoo. Todos los derechos reservados.