U.S. markets closed
F S&P 500
5,334.25 +7.00 (+0.13%) F Dow Jones
40,172.00 +35.00 (+0.09%) F Nasdaq
18,665.50 +30.25 (+0.16%) E-mini Russell 2000 Index Futur
2,107.50 +2.00 (+0.09%) Petróleo
79.81 -0.25 (-0.31%) Oro
2,424.10 +6.70 (+0.28%)
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:487.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522C00487000 | 2024-05-15 2:13PM EDT | 2024-05-22 | 42.68 | 42.32 | 42.72 | +42.68 | - | - | 1 | 49.27% |
| SPY240524C00487000 | 2024-05-13 3:31PM EDT | 2024-05-24 | 35.00 | 42.72 | 43.07 | 0.00 | - | 3 | 356 | 44.68% |
| SPY240528C00487000 | 2024-05-15 3:18PM EDT | 2024-05-28 | 43.07 | 42.74 | 43.09 | +43.07 | - | - | 3 | 33.52% |
| SPY240531C00487000 | 2024-05-13 11:14AM EDT | 2024-05-31 | 35.99 | 43.29 | 43.43 | 0.00 | - | 1 | 147 | 31.93% |
| SPY240607C00487000 | 2024-05-03 9:38AM EDT | 2024-06-07 | 26.99 | 43.94 | 44.08 | 0.00 | - | 1 | 74 | 28.88% |
| SPY240614C00487000 | 2024-05-15 10:43AM EDT | 2024-06-14 | 42.99 | 44.69 | 44.83 | 0.00 | - | 1 | 11 | 27.53% |
| SPY240621C00487000 | 2024-05-16 12:59PM EDT | 2024-06-21 | 46.61 | 44.88 | 45.45 | 0.00 | - | 3 | 866 | 26.29% |
| SPY240628C00487000 | 2024-05-17 3:23PM EDT | 2024-06-28 | 45.23 | 45.00 | 45.57 | +7.25 | +19.09% | 5 | 2,743 | 24.20% |
| SPY240719C00487000 | 2024-05-16 11:17AM EDT | 2024-07-19 | 48.00 | 46.45 | 47.04 | 0.00 | - | 21 | 1,467 | 22.44% |
| SPY240731C00487000 | 2024-04-18 2:31PM EDT | 2024-07-31 | 28.19 | 47.58 | 48.25 | 0.00 | - | 3 | 3 | 22.47% |
| SPY240816C00487000 | 2024-05-10 10:30AM EDT | 2024-08-16 | 42.85 | 49.54 | 50.15 | 0.00 | - | 1 | 180 | 22.93% |
| SPY240830C00487000 | 2024-05-06 1:06PM EDT | 2024-08-30 | 40.20 | 51.12 | 51.83 | 0.00 | - | 3 | 160 | 23.32% |
| SPY241031C00487000 | 2024-05-16 12:34PM EDT | 2024-10-31 | 57.47 | 56.03 | 56.93 | 0.00 | - | 1 | 13 | 22.93% |
| SPY241129C00487000 | 2024-05-16 10:17AM EDT | 2024-11-29 | 61.05 | 59.54 | 60.54 | +61.05 | - | - | 2 | 23.93% |
| SPY241231C00487000 | 2024-05-13 2:36PM EDT | 2024-12-31 | 55.84 | 61.67 | 62.78 | 0.00 | - | 1 | 1,022 | 23.74% |
| SPY250131C00487000 | 2024-05-17 1:38PM EDT | 2025-01-31 | 64.48 | 64.25 | 65.85 | +64.48 | - | 2 | 0 | 24.25% |
| SPY250331C00487000 | 2024-05-16 10:46AM EDT | 2025-03-31 | 71.47 | 69.05 | 70.96 | +71.47 | - | - | 0 | 24.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00487000 | 2024-05-17 9:46AM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 400 | 53.13% |
| SPY240521P00487000 | 2024-05-17 1:28PM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | +0.01 | - | 32 | 1,601 | 42.58% |
| SPY240522P00487000 | 2024-05-17 11:34AM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | +0.02 | - | 50 | 275 | 34.77% |
| SPY240523P00487000 | 2024-05-16 9:33AM EDT | 2024-05-23 | 0.04 | 0.02 | 0.03 | +0.04 | - | - | 2 | 31.45% |
| SPY240524P00487000 | 2024-05-17 4:05PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 29 | 2,038 | 28.13% |
| SPY240528P00487000 | 2024-05-17 9:45AM EDT | 2024-05-28 | 0.06 | 0.04 | 0.05 | +0.06 | - | 1 | 0 | 22.27% |
| SPY240531P00487000 | 2024-05-17 3:36PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 30 | 3,308 | 20.51% |
| SPY240607P00487000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 37 | 389 | 18.16% |
| SPY240614P00487000 | 2024-05-17 3:30PM EDT | 2024-06-14 | 0.35 | 0.36 | 0.37 | -0.02 | -5.41% | 1 | 744 | 17.70% |
| SPY240621P00487000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.56 | 0.56 | 0.57 | -0.03 | -5.08% | 1,469 | 5,972 | 17.09% |
| SPY240628P00487000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 0.75 | 0.77 | 0.78 | -0.07 | -8.54% | 24 | 1,626 | 16.60% |
| SPY240719P00487000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 1.41 | 1.39 | 1.40 | -0.01 | -0.70% | 116 | 2,771 | 15.49% |
| SPY240731P00487000 | 2024-05-16 1:25PM EDT | 2024-07-31 | 1.88 | 1.78 | 1.80 | 0.00 | - | 1 | 231 | 15.15% |
| SPY240816P00487000 | 2024-05-17 3:44PM EDT | 2024-08-16 | 2.37 | 2.34 | 2.37 | +0.01 | +0.42% | 39 | 1,052 | 14.87% |
| SPY240830P00487000 | 2024-05-16 10:29AM EDT | 2024-08-30 | 2.81 | 2.82 | 2.86 | 0.00 | - | 31 | 508 | 14.66% |
| SPY241031P00487000 | 2024-05-14 1:14PM EDT | 2024-10-31 | 6.71 | 5.09 | 5.16 | 0.00 | - | 8 | 9 | 14.28% |
| SPY241129P00487000 | 2024-05-15 9:59AM EDT | 2024-11-29 | 7.32 | 6.42 | 6.63 | +7.32 | - | - | 393 | 14.57% |
| SPY241231P00487000 | 2024-05-07 3:31PM EDT | 2024-12-31 | 10.51 | 7.63 | 7.71 | 0.00 | - | 1 | 43 | 14.41% |
| SPY250331P00487000 | 2024-05-13 10:37AM EDT | 2025-03-31 | 12.81 | 10.80 | 10.96 | +12.81 | - | 10 | 9 | 14.37% |
© 2024 Yahoo. Todos los derechos reservados.