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
18,664.50 +29.25 (+0.16%) E-mini Russell 2000 Index Futur
2,107.50 +2.00 (+0.09%) Petróleo
80.13 +0.07 (+0.09%) Oro
2,437.40 +20.00 (+0.83%)
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:484.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00484000 | 2024-05-01 9:54AM EDT | 2024-05-24 | 20.93 | 45.72 | 46.06 | 0.00 | - | 50 | 36 | 47.14% |
| SPY240531C00484000 | 2024-05-17 2:22PM EDT | 2024-05-31 | 44.57 | 46.15 | 46.50 | +12.00 | +36.84% | 4 | 139 | 34.30% |
| SPY240607C00484000 | 2024-05-07 9:44AM EDT | 2024-06-07 | 36.65 | 46.91 | 47.05 | 0.00 | - | 2 | 6 | 30.30% |
| SPY240614C00484000 | 2024-05-17 10:14AM EDT | 2024-06-14 | 47.00 | 47.64 | 47.77 | +47.00 | - | 3 | 0 | 28.75% |
| SPY240621C00484000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 47.91 | 47.82 | 48.39 | +2.96 | +6.59% | 7 | 287 | 27.45% |
| SPY240628C00484000 | 2024-05-09 11:07AM EDT | 2024-06-28 | 39.63 | 47.92 | 48.49 | 0.00 | - | 8 | 1,756 | 25.20% |
| SPY240719C00484000 | 2024-04-16 11:29AM EDT | 2024-07-19 | 33.50 | 49.30 | 49.90 | 0.00 | - | 2 | 8 | 23.24% |
| SPY240731C00484000 | 2024-05-17 12:42PM EDT | 2024-07-31 | 49.94 | 50.40 | 51.07 | +8.84 | +21.51% | 1 | 5 | 23.19% |
| SPY240816C00484000 | 2024-05-17 3:43PM EDT | 2024-08-16 | 52.44 | 52.32 | 52.94 | -1.61 | -2.98% | 1 | 14 | 23.62% |
| SPY240830C00484000 | 2024-05-07 2:37PM EDT | 2024-08-30 | 44.00 | 53.87 | 54.59 | 0.00 | - | 1 | 179 | 23.98% |
| SPY241231C00484000 | 2024-02-16 4:08PM EDT | 2024-12-31 | 48.62 | 55.85 | 56.68 | 0.00 | - | 1 | 19 | 17.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00484000 | 2024-05-16 11:37AM EDT | 2024-05-20 | 0.02 | 0.00 | 0.01 | +0.02 | -33.33% | 1 | 137 | 56.25% |
| SPY240521P00484000 | 2024-05-16 3:14PM EDT | 2024-05-21 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 24 | 42.19% |
| SPY240522P00484000 | 2024-05-17 11:35AM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | +0.02 | - | 3,991 | 1 | 37.11% |
| SPY240523P00484000 | 2024-05-17 2:04PM EDT | 2024-05-23 | 0.02 | 0.01 | 0.02 | +0.02 | - | 1,043 | 0 | 32.03% |
| SPY240524P00484000 | 2024-05-17 4:10PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 9 | 1,037 | 30.08% |
| SPY240528P00484000 | 2024-05-15 3:44PM EDT | 2024-05-28 | 0.08 | 0.04 | 0.05 | +0.08 | - | - | 25 | 23.73% |
| SPY240531P00484000 | 2024-05-17 3:07PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 3,000 | 5,830 | 21.44% |
| SPY240607P00484000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 169 | 342 | 18.95% |
| SPY240614P00484000 | 2024-05-17 2:32PM EDT | 2024-06-14 | 0.35 | 0.32 | 0.33 | +0.03 | +9.38% | 1 | 1,384 | 18.38% |
| SPY240621P00484000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 0.50 | 0.50 | 0.51 | -0.02 | -3.85% | 100 | 3,709 | 17.70% |
| SPY240628P00484000 | 2024-05-17 9:37AM EDT | 2024-06-28 | 0.75 | 0.69 | 0.70 | +0.02 | +2.74% | 1 | 1,675 | 17.16% |
| SPY240719P00484000 | 2024-05-17 2:39PM EDT | 2024-07-19 | 1.35 | 1.27 | 1.28 | +0.10 | +8.00% | 20 | 480 | 15.97% |
| SPY240731P00484000 | 2024-05-17 3:41PM EDT | 2024-07-31 | 1.64 | 1.63 | 1.65 | -0.08 | -4.65% | 3,003 | 3,216 | 15.60% |
| SPY240816P00484000 | 2024-05-17 9:45AM EDT | 2024-08-16 | 2.31 | 2.16 | 2.18 | +0.11 | +5.00% | 10 | 542 | 15.27% |
| SPY240830P00484000 | 2024-05-17 2:23PM EDT | 2024-08-30 | 2.82 | 2.61 | 2.65 | +0.13 | +4.83% | 19 | 354 | 15.05% |
| SPY241031P00484000 | 2024-04-30 3:58PM EDT | 2024-10-31 | 11.24 | 4.78 | 4.85 | 0.00 | - | - | 2 | 14.60% |
| SPY241129P00484000 | 2024-05-15 10:00AM EDT | 2024-11-29 | 6.90 | 6.05 | 6.25 | +6.90 | - | - | 1 | 14.85% |
| SPY241231P00484000 | 2024-05-17 9:30AM EDT | 2024-12-31 | 7.44 | 7.22 | 7.29 | -6.11 | -45.09% | 1 | 6 | 14.67% |
© 2024 Yahoo. Todos los derechos reservados.