U.S. markets closed
F S&P 500
5,334.00 +6.75 (+0.13%) F Dow Jones
40,177.00 +40.00 (+0.10%) F Nasdaq
18,665.00 +29.75 (+0.16%) E-mini Russell 2000 Index Futur
2,107.50 +2.00 (+0.09%) Petróleo
80.13 +0.07 (+0.09%) Oro
2,437.20 +19.80 (+0.82%)
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:483.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00483000 | 2024-05-17 3:08PM EDT | 2024-05-20 | 45.97 | 46.16 | 46.51 | +45.97 | - | 290 | 0 | 74.22% |
| SPY240521C00483000 | 2024-05-15 3:29PM EDT | 2024-05-21 | 46.55 | 46.24 | 46.59 | +46.55 | - | - | 1 | 58.89% |
| SPY240522C00483000 | 2024-05-16 3:30PM EDT | 2024-05-22 | 47.21 | 46.31 | 46.72 | +47.21 | - | - | 0 | 53.32% |
| SPY240523C00483000 | 2024-05-16 3:30PM EDT | 2024-05-23 | 47.51 | 46.66 | 46.98 | +47.51 | - | - | 1 | 52.20% |
| SPY240524C00483000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 46.92 | 46.72 | 47.06 | +10.02 | +27.15% | 4 | 84 | 48.02% |
| SPY240531C00483000 | 2024-05-17 9:39AM EDT | 2024-05-31 | 46.85 | 47.17 | 47.49 | +5.84 | +14.24% | 1 | 58 | 34.83% |
| SPY240607C00483000 | 2024-05-09 10:40AM EDT | 2024-06-07 | 38.61 | 47.90 | 48.04 | 0.00 | - | 1 | 64 | 30.76% |
| SPY240621C00483000 | 2024-05-17 10:26AM EDT | 2024-06-21 | 48.73 | 48.80 | 49.37 | +4.72 | +10.72% | 5 | 298 | 27.83% |
| SPY240628C00483000 | 2024-05-17 3:06PM EDT | 2024-06-28 | 48.67 | 48.90 | 49.47 | +15.65 | +47.40% | 2 | 5,506 | 25.54% |
| SPY240719C00483000 | 2024-05-14 3:55PM EDT | 2024-07-19 | 45.76 | 50.25 | 50.85 | 0.00 | - | 1 | 157 | 23.49% |
| SPY240731C00483000 | 2024-05-14 10:38AM EDT | 2024-07-31 | 44.46 | 51.34 | 52.02 | 0.00 | - | 20 | 82 | 23.45% |
| SPY240816C00483000 | 2024-04-30 3:55PM EDT | 2024-08-16 | 33.39 | 53.25 | 53.87 | 0.00 | - | 1 | 7 | 23.85% |
| SPY240830C00483000 | 2024-02-28 3:36PM EDT | 2024-08-30 | 41.66 | 55.12 | 55.93 | 0.00 | - | - | 1 | 24.70% |
| SPY241129C00483000 | 2024-05-16 10:13AM EDT | 2024-11-29 | 64.50 | 62.96 | 63.97 | +64.50 | - | - | 1 | 24.55% |
| SPY241231C00483000 | 2024-05-03 3:58PM EDT | 2024-12-31 | 52.18 | 65.02 | 66.16 | 0.00 | - | 1 | 11 | 24.31% |
| SPY250331C00483000 | 2024-05-15 4:06PM EDT | 2025-03-31 | 73.23 | 72.25 | 74.19 | 0.00 | - | 3 | 2 | 25.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00483000 | 2024-05-16 9:48AM EDT | 2024-05-20 | 0.02 | 0.00 | 0.01 | +0.02 | -33.33% | 2 | 132 | 57.81% |
| SPY240521P00483000 | 2024-05-14 11:08AM EDT | 2024-05-21 | 0.04 | 0.00 | 0.01 | +0.04 | - | - | 1 | 42.97% |
| SPY240522P00483000 | 2024-05-17 11:25AM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | +0.02 | -57.14% | 6,697 | 1 | 37.89% |
| SPY240523P00483000 | 2024-05-17 2:05PM EDT | 2024-05-23 | 0.02 | 0.01 | 0.02 | +0.02 | - | 977 | 1 | 32.81% |
| SPY240524P00483000 | 2024-05-17 3:05PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 201 | 2,049 | 30.66% |
| SPY240528P00483000 | 2024-05-17 11:07AM EDT | 2024-05-28 | 0.05 | 0.04 | 0.05 | +0.05 | - | 1 | 26 | 24.22% |
| SPY240531P00483000 | 2024-05-17 3:22PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 11 | 1,351 | 21.88% |
| SPY240607P00483000 | 2024-05-17 3:16PM EDT | 2024-06-07 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 8 | 1,367 | 19.29% |
| SPY240614P00483000 | 2024-05-17 1:00PM EDT | 2024-06-14 | 0.32 | 0.31 | 0.32 | -0.01 | -3.03% | 15 | 691 | 18.65% |
| SPY240621P00483000 | 2024-05-17 2:17PM EDT | 2024-06-21 | 0.52 | 0.48 | 0.49 | +0.01 | +1.96% | 71 | 6,616 | 17.90% |
| SPY240628P00483000 | 2024-05-17 3:03PM EDT | 2024-06-28 | 0.67 | 0.67 | 0.68 | -0.01 | -1.47% | 2 | 3,922 | 17.37% |
| SPY240719P00483000 | 2024-05-17 3:38PM EDT | 2024-07-19 | 1.22 | 1.23 | 1.25 | -0.11 | -8.27% | 6 | 912 | 16.16% |
| SPY240731P00483000 | 2024-05-17 9:37AM EDT | 2024-07-31 | 1.68 | 1.58 | 1.60 | +0.04 | +2.44% | 2 | 333 | 15.73% |
| SPY240816P00483000 | 2024-05-17 11:02AM EDT | 2024-08-16 | 2.19 | 2.10 | 2.13 | +0.02 | +0.92% | 2 | 829 | 15.42% |
| SPY240830P00483000 | 2024-05-15 1:57PM EDT | 2024-08-30 | 2.65 | 2.55 | 2.59 | 0.00 | - | 11 | 551 | 15.18% |
| SPY241031P00483000 | 2024-05-17 11:53AM EDT | 2024-10-31 | 4.87 | 4.68 | 4.75 | -0.07 | -1.42% | 94 | 293 | 14.70% |
| SPY241129P00483000 | 2024-05-13 3:06PM EDT | 2024-11-29 | 7.59 | 5.94 | 6.14 | 0.00 | - | 529 | 529 | 14.96% |
| SPY241231P00483000 | 2024-05-15 2:31PM EDT | 2024-12-31 | 7.24 | 7.09 | 7.16 | 0.00 | - | 1 | 42 | 14.76% |
| SPY250331P00483000 | 2024-05-16 11:03AM EDT | 2025-03-31 | 10.00 | 10.15 | 10.30 | +10.00 | - | - | 4 | 14.67% |
© 2024 Yahoo. Todos los derechos reservados.