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:488.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522C00488000 | 2024-05-15 2:30PM EDT | 2024-05-22 | 41.53 | 41.28 | 41.72 | +41.53 | - | - | 1 | 41.80% |
| SPY240524C00488000 | 2024-05-15 12:48PM EDT | 2024-05-24 | 41.33 | 41.73 | 42.07 | 0.00 | - | 1 | 30 | 39.99% |
| SPY240531C00488000 | 2024-05-17 11:17AM EDT | 2024-05-31 | 41.92 | 42.29 | 42.43 | +7.24 | +20.88% | 4 | 306 | 30.09% |
| SPY240607C00488000 | 2024-05-02 10:16AM EDT | 2024-06-07 | 19.53 | 42.95 | 43.09 | 0.00 | - | 2 | 135 | 27.69% |
| SPY240614C00488000 | 2024-05-16 2:24PM EDT | 2024-06-14 | 44.23 | 43.71 | 43.85 | 0.00 | - | 5 | 271 | 26.62% |
| SPY240621C00488000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 44.09 | 43.90 | 44.47 | -1.31 | -2.89% | 3 | 294 | 25.53% |
| SPY240628C00488000 | 2024-05-16 11:58AM EDT | 2024-06-28 | 46.01 | 44.03 | 44.59 | 0.00 | - | 1 | 338 | 23.55% |
| SPY240719C00488000 | 2024-05-09 10:53AM EDT | 2024-07-19 | 37.34 | 45.52 | 46.10 | 0.00 | - | 1 | 847 | 22.02% |
| SPY240731C00488000 | 2024-05-15 12:40PM EDT | 2024-07-31 | 46.22 | 46.65 | 47.31 | 0.00 | - | 2 | 209 | 22.07% |
| SPY240816C00488000 | 2024-05-17 2:30PM EDT | 2024-08-16 | 47.80 | 48.62 | 49.23 | -1.94 | -3.90% | 4 | 62 | 22.58% |
| SPY240830C00488000 | 2024-04-18 9:51AM EDT | 2024-08-30 | 32.80 | 50.21 | 50.92 | 0.00 | - | - | 5 | 23.00% |
| SPY241031C00488000 | 2024-05-03 4:00PM EDT | 2024-10-31 | 42.42 | 55.17 | 56.06 | 0.00 | - | 2 | 1 | 22.69% |
| SPY241231C00488000 | 2024-05-16 1:13PM EDT | 2024-12-31 | 62.70 | 60.83 | 61.94 | 0.00 | - | 2 | 59 | 23.55% |
| SPY250331C00488000 | 2024-04-15 10:56AM EDT | 2025-03-31 | 60.94 | 67.03 | 68.29 | 0.00 | - | - | 3 | 23.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00488000 | 2024-05-14 11:07AM EDT | 2024-05-20 | 0.04 | 0.00 | 0.01 | +0.04 | - | 1 | 129 | 39.06% |
| SPY240521P00488000 | 2024-05-17 3:31PM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | +0.01 | - | 34 | 10 | 33.99% |
| SPY240522P00488000 | 2024-05-17 2:49PM EDT | 2024-05-22 | 0.01 | 0.01 | 0.02 | +0.01 | - | 1 | 249 | 29.49% |
| SPY240524P00488000 | 2024-05-17 2:39PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 334 | 3,352 | 25.20% |
| SPY240528P00488000 | 2024-05-17 2:39PM EDT | 2024-05-28 | 0.05 | 0.04 | 0.05 | +0.05 | - | 9 | 78 | 20.70% |
| SPY240531P00488000 | 2024-05-17 12:10PM EDT | 2024-05-31 | 0.09 | 0.07 | 0.08 | -0.03 | -25.00% | 65 | 6,605 | 19.24% |
| SPY240607P00488000 | 2024-05-17 3:16PM EDT | 2024-06-07 | 0.17 | 0.16 | 0.17 | -0.04 | -19.05% | 53 | 786 | 17.33% |
| SPY240614P00488000 | 2024-05-17 1:55PM EDT | 2024-06-14 | 0.40 | 0.37 | 0.39 | +0.02 | +5.26% | 4 | 600 | 17.19% |
| SPY240621P00488000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 0.58 | 0.58 | 0.59 | -0.03 | -4.92% | 69 | 5,356 | 16.63% |
| SPY240628P00488000 | 2024-05-17 3:15PM EDT | 2024-06-28 | 0.80 | 0.80 | 0.81 | -0.03 | -3.61% | 32 | 1,341 | 16.22% |
| SPY240719P00488000 | 2024-05-17 2:10PM EDT | 2024-07-19 | 1.50 | 1.44 | 1.45 | 0.00 | - | 169 | 2,923 | 15.22% |
| SPY240731P00488000 | 2024-05-16 11:40AM EDT | 2024-07-31 | 1.80 | 1.83 | 1.85 | 0.00 | - | 8 | 635 | 14.89% |
| SPY240816P00488000 | 2024-05-17 9:35AM EDT | 2024-08-16 | 2.53 | 2.40 | 2.44 | -0.06 | -2.32% | 4 | 538 | 14.66% |
| SPY240830P00488000 | 2024-05-15 2:38PM EDT | 2024-08-30 | 3.03 | 2.90 | 2.93 | 0.00 | - | 14 | 641 | 14.46% |
| SPY241031P00488000 | 2024-05-10 3:38PM EDT | 2024-10-31 | 6.84 | 5.20 | 5.27 | 0.00 | - | 1 | 3 | 14.13% |
| SPY241129P00488000 | 2024-05-15 9:58AM EDT | 2024-11-29 | 7.50 | 6.55 | 6.76 | +7.50 | - | - | 1 | 14.44% |
| SPY241231P00488000 | 2024-05-15 2:10PM EDT | 2024-12-31 | 7.87 | 7.77 | 7.85 | 0.00 | - | 1 | 21 | 14.29% |
© 2024 Yahoo. Todos los derechos reservados.