U.S. markets closed
F S&P 500
5,333.50 +6.25 (+0.12%) F Dow Jones
40,173.00 +36.00 (+0.09%) F Nasdaq
18,656.75 +21.50 (+0.12%) E-mini Russell 2000 Index Futur
2,108.80 +3.30 (+0.16%) 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:482.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00482000 | 2024-05-17 1:16PM EDT | 2024-05-20 | 46.95 | 47.16 | 47.51 | +46.95 | - | 1 | 0 | 53.52% |
| SPY240524C00482000 | 2024-05-09 10:10AM EDT | 2024-05-24 | 37.38 | 47.71 | 48.06 | 0.00 | - | 1 | 46 | 44.63% |
| SPY240531C00482000 | 2024-05-14 9:53AM EDT | 2024-05-31 | 40.95 | 48.14 | 48.49 | 0.00 | - | 22 | 46 | 34.05% |
| SPY240607C00482000 | 2024-05-17 11:04AM EDT | 2024-06-07 | 48.23 | 48.90 | 49.03 | -0.79 | -1.61% | 2 | 84 | 30.45% |
| SPY240614C00482000 | 2024-05-17 11:21AM EDT | 2024-06-14 | 49.12 | 49.61 | 49.74 | +49.12 | - | 2 | 0 | 29.03% |
| SPY240621C00482000 | 2024-05-15 2:48PM EDT | 2024-06-21 | 49.82 | 49.78 | 50.35 | 0.00 | - | 21 | 447 | 27.78% |
| SPY240628C00482000 | 2024-05-17 11:52AM EDT | 2024-06-28 | 49.48 | 49.87 | 50.45 | -1.06 | -2.10% | 10 | 197 | 25.57% |
| SPY240719C00482000 | 2024-05-09 12:12PM EDT | 2024-07-19 | 42.47 | 51.21 | 51.81 | 0.00 | - | 3 | 154 | 23.57% |
| SPY240731C00482000 | 2024-05-10 9:57AM EDT | 2024-07-31 | 47.06 | 52.29 | 52.97 | 0.00 | - | 1 | 2 | 23.54% |
| SPY240816C00482000 | 2024-05-15 3:25PM EDT | 2024-08-16 | 54.66 | 54.19 | 54.81 | 0.00 | - | 6 | 30 | 23.95% |
| SPY240830C00482000 | 2024-05-03 3:04PM EDT | 2024-08-30 | 42.00 | 55.71 | 56.44 | 0.00 | - | 2 | 36 | 24.30% |
| SPY241231C00482000 | 2024-05-10 3:13PM EDT | 2024-12-31 | 60.33 | 65.86 | 67.01 | 0.00 | - | 1 | 20 | 24.40% |
| SPY250331C00482000 | 2024-05-16 1:34PM EDT | 2025-03-31 | 74.45 | 73.05 | 75.01 | 0.00 | - | 1 | 1 | 25.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00482000 | 2024-05-14 12:47PM EDT | 2024-05-20 | 0.03 | 0.00 | 0.01 | +0.03 | - | 2 | 136 | 44.53% |
| SPY240521P00482000 | 2024-05-16 12:24PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 8 | 35.94% |
| SPY240522P00482000 | 2024-05-17 10:44AM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | +0.02 | - | 4,120 | 1 | 33.59% |
| SPY240523P00482000 | 2024-05-17 3:07PM EDT | 2024-05-23 | 0.02 | 0.01 | 0.02 | +0.02 | - | 21 | 0 | 30.08% |
| SPY240524P00482000 | 2024-05-17 12:25PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 1,198 | 28.52% |
| SPY240528P00482000 | 2024-05-16 3:07PM EDT | 2024-05-28 | 0.06 | 0.04 | 0.05 | +0.06 | - | - | 25 | 23.44% |
| SPY240531P00482000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 2,641 | 3,258 | 21.39% |
| SPY240607P00482000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 11 | 477 | 18.99% |
| SPY240614P00482000 | 2024-05-17 3:51PM EDT | 2024-06-14 | 0.30 | 0.29 | 0.31 | -0.03 | -9.09% | 9 | 847 | 18.53% |
| SPY240621P00482000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 0.46 | 0.46 | 0.47 | -0.04 | -8.00% | 96 | 37,318 | 17.81% |
| SPY240628P00482000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 0.64 | 0.64 | 0.66 | -0.05 | -7.25% | 8 | 1,145 | 17.36% |
| SPY240719P00482000 | 2024-05-17 4:12PM EDT | 2024-07-19 | 1.20 | 1.19 | 1.21 | -0.10 | -7.69% | 16 | 6,883 | 16.18% |
| SPY240731P00482000 | 2024-05-16 11:14AM EDT | 2024-07-31 | 1.53 | 1.54 | 1.56 | 0.00 | - | 8 | 103 | 15.78% |
| SPY240816P00482000 | 2024-05-17 12:32PM EDT | 2024-08-16 | 2.16 | 2.05 | 2.07 | +0.06 | +2.86% | 12 | 364 | 15.45% |
| SPY240830P00482000 | 2024-05-17 12:45PM EDT | 2024-08-30 | 2.60 | 2.48 | 2.52 | +0.08 | +3.17% | 2 | 679 | 15.23% |
| SPY241129P00482000 | 2024-05-15 3:55PM EDT | 2024-11-29 | 5.94 | 5.82 | 6.02 | 0.00 | - | 40 | 42 | 15.01% |
| SPY241231P00482000 | 2024-04-25 10:29AM EDT | 2024-12-31 | 15.29 | 6.97 | 7.03 | 0.00 | - | 4 | 9 | 14.81% |
| SPY250331P00482000 | 2024-05-15 9:33AM EDT | 2025-03-31 | 10.80 | 9.99 | 10.14 | 0.00 | - | - | 1 | 14.72% |
© 2024 Yahoo. Todos los derechos reservados.