U.S. markets closed
F S&P 500
5,334.75 +7.50 (+0.14%) F Dow Jones
40,176.00 +39.00 (+0.10%) F Nasdaq
18,667.50 +32.25 (+0.17%) E-mini Russell 2000 Index Futur
2,108.20 +2.70 (+0.13%) Petróleo
79.89 -0.17 (-0.21%) Oro
2,427.60 +10.20 (+0.42%)
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:489.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522C00489000 | 2024-05-15 3:17PM EDT | 2024-05-22 | 40.62 | 40.28 | 40.72 | +40.62 | - | - | 1 | 47.22% |
| SPY240524C00489000 | 2024-05-17 10:35AM EDT | 2024-05-24 | 40.88 | 40.73 | 41.07 | +2.69 | +7.04% | 1 | 309 | 42.92% |
| SPY240531C00489000 | 2024-05-17 3:09PM EDT | 2024-05-31 | 40.96 | 41.30 | 41.44 | +7.31 | +21.72% | 4 | 238 | 30.79% |
| SPY240607C00489000 | 2024-05-13 9:50AM EDT | 2024-06-07 | 34.82 | 41.96 | 42.10 | 0.00 | - | 1 | 6 | 27.92% |
| SPY240614C00489000 | 2024-05-10 12:05PM EDT | 2024-06-14 | 34.62 | 42.73 | 42.87 | 0.00 | - | - | 5 | 26.72% |
| SPY240621C00489000 | 2024-05-17 12:34PM EDT | 2024-06-21 | 42.47 | 42.93 | 43.50 | +0.24 | +0.57% | 1 | 498 | 25.55% |
| SPY240628C00489000 | 2024-05-16 2:05PM EDT | 2024-06-28 | 44.01 | 43.04 | 43.62 | 0.00 | - | 1 | 158 | 23.51% |
| SPY240719C00489000 | 2024-05-17 11:30AM EDT | 2024-07-19 | 44.36 | 44.56 | 45.15 | -0.68 | -1.51% | 3 | 74 | 21.93% |
| SPY240731C00489000 | 2024-03-21 9:33AM EDT | 2024-07-31 | 47.26 | 23.78 | 23.95 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240816C00489000 | 2024-05-14 10:37AM EDT | 2024-08-16 | 41.35 | 47.70 | 48.31 | 0.00 | - | 1 | 19 | 22.49% |
| SPY240830C00489000 | 2024-04-23 3:53PM EDT | 2024-08-30 | 33.45 | 49.31 | 50.01 | 0.00 | - | - | 1 | 22.90% |
| SPY241231C00489000 | 2024-05-17 3:01PM EDT | 2024-12-31 | 60.03 | 60.01 | 61.11 | +5.81 | +10.72% | 1 | 3,013 | 23.47% |
| SPY250331C00489000 | 2024-05-16 9:54AM EDT | 2025-03-31 | 69.15 | 67.50 | 69.35 | +69.15 | - | - | 0 | 24.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00489000 | 2024-05-17 9:46AM EDT | 2024-05-20 | 0.02 | 0.00 | 0.01 | +0.02 | - | 1 | 134 | 50.00% |
| SPY240521P00489000 | 2024-05-17 3:34PM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | +0.01 | - | 7 | 0 | 40.63% |
| SPY240522P00489000 | 2024-05-16 3:15PM EDT | 2024-05-22 | 0.03 | 0.01 | 0.02 | +0.03 | -66.67% | 5 | 7 | 33.20% |
| SPY240523P00489000 | 2024-05-16 10:07AM EDT | 2024-05-23 | 0.05 | 0.02 | 0.03 | +0.05 | - | - | 8 | 30.08% |
| SPY240524P00489000 | 2024-05-17 3:19PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 116 | 6,352 | 26.95% |
| SPY240528P00489000 | 2024-05-17 1:03PM EDT | 2024-05-28 | 0.05 | 0.04 | 0.05 | +0.05 | - | 1 | 76 | 21.29% |
| SPY240531P00489000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 0.09 | 0.07 | 0.08 | -0.02 | -18.18% | 39 | 3,481 | 19.63% |
| SPY240607P00489000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 0.19 | 0.17 | 0.18 | -0.03 | -13.64% | 41 | 3,820 | 17.55% |
| SPY240614P00489000 | 2024-05-17 11:18AM EDT | 2024-06-14 | 0.43 | 0.39 | 0.40 | +0.01 | +2.38% | 7 | 1,649 | 17.24% |
| SPY240621P00489000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 0.61 | 0.60 | 0.61 | -0.08 | -11.59% | 26 | 37,806 | 16.65% |
| SPY240628P00489000 | 2024-05-17 11:51AM EDT | 2024-06-28 | 0.89 | 0.83 | 0.84 | +0.02 | +2.30% | 32 | 2,614 | 16.24% |
| SPY240719P00489000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 1.52 | 1.48 | 1.50 | -0.04 | -2.56% | 45 | 691 | 15.19% |
| SPY240731P00489000 | 2024-05-16 2:23PM EDT | 2024-07-31 | 1.96 | 1.89 | 1.91 | 0.00 | - | 47 | 402 | 14.86% |
| SPY240816P00489000 | 2024-05-17 10:15AM EDT | 2024-08-16 | 2.60 | 2.47 | 2.50 | +0.13 | +5.26% | 12 | 3,316 | 14.59% |
| SPY240830P00489000 | 2024-05-17 2:23PM EDT | 2024-08-30 | 3.20 | 2.97 | 3.02 | +0.04 | +1.27% | 19 | 1,089 | 14.42% |
| SPY241031P00489000 | 2024-05-16 1:00PM EDT | 2024-10-31 | 5.34 | 5.32 | 5.39 | 0.00 | - | 102 | 103 | 14.08% |
| SPY241129P00489000 | 2024-05-15 10:59AM EDT | 2024-11-29 | 7.32 | 6.69 | 6.89 | +7.32 | - | - | 2 | 14.38% |
| SPY241231P00489000 | 2024-05-13 2:55PM EDT | 2024-12-31 | 9.90 | 7.92 | 7.99 | 0.00 | - | 2 | 250 | 14.23% |
| SPY250331P00489000 | 2024-04-30 9:52AM EDT | 2025-03-31 | 17.22 | 11.15 | 11.30 | 0.00 | - | - | 1 | 14.21% |
© 2024 Yahoo. Todos los derechos reservados.