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:491.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00491000 | 2024-05-13 1:25PM EDT | 2024-05-20 | 30.31 | 38.20 | 38.51 | +30.31 | - | 175 | 175 | 62.50% |
| SPY240524C00491000 | 2024-05-13 1:00PM EDT | 2024-05-24 | 31.20 | 38.73 | 39.07 | 0.00 | - | 1 | 11 | 41.16% |
| SPY240531C00491000 | 2024-05-17 2:27PM EDT | 2024-05-31 | 38.02 | 39.31 | 39.44 | -2.14 | -5.33% | 80 | 2,483 | 29.57% |
| SPY240607C00491000 | 2024-05-17 10:21AM EDT | 2024-06-07 | 39.59 | 39.98 | 40.12 | +5.49 | +16.10% | 1 | 48 | 26.95% |
| SPY240614C00491000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 40.60 | 40.78 | 40.91 | +10.08 | +33.03% | 1 | 152 | 25.88% |
| SPY240621C00491000 | 2024-05-16 1:49PM EDT | 2024-06-21 | 41.63 | 40.98 | 41.55 | 0.00 | - | 16 | 436 | 24.79% |
| SPY240628C00491000 | 2024-05-17 2:07PM EDT | 2024-06-28 | 40.64 | 41.11 | 41.69 | -0.80 | -1.93% | 33 | 4 | 22.86% |
| SPY240719C00491000 | 2024-05-17 2:22PM EDT | 2024-07-19 | 41.36 | 42.68 | 43.27 | +5.79 | +16.28% | 1 | 337 | 21.42% |
| SPY240731C00491000 | 2024-04-22 4:14PM EDT | 2024-07-31 | 24.06 | 43.86 | 44.52 | 0.00 | - | 2 | 19 | 21.51% |
| SPY240816C00491000 | 2024-05-07 1:05PM EDT | 2024-08-16 | 37.56 | 45.87 | 46.47 | 0.00 | - | 5 | 120 | 22.03% |
| SPY240830C00491000 | 2024-05-16 11:13AM EDT | 2024-08-30 | 49.50 | 47.50 | 48.19 | 0.00 | - | 2 | 22 | 22.46% |
| SPY241031C00491000 | 2024-05-15 9:30AM EDT | 2024-10-31 | 50.46 | 52.58 | 53.46 | +50.46 | - | - | 1 | 22.27% |
| SPY241231C00491000 | 2024-05-17 3:01PM EDT | 2024-12-31 | 58.37 | 58.36 | 59.45 | +17.97 | +44.48% | 1 | 84 | 23.19% |
| SPY250331C00491000 | 2024-05-16 9:34AM EDT | 2025-03-31 | 67.40 | 65.93 | 67.76 | 0.00 | - | 2 | 4 | 24.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00491000 | 2024-05-16 12:45PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 222 | 51.56% |
| SPY240521P00491000 | 2024-05-17 3:46PM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | +0.01 | - | 50 | 13 | 38.67% |
| SPY240523P00491000 | 2024-05-16 3:44PM EDT | 2024-05-23 | 0.04 | 0.02 | 0.03 | +0.04 | -69.23% | 5 | 7 | 28.71% |
| SPY240524P00491000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 7,058 | 2,067 | 25.78% |
| SPY240528P00491000 | 2024-05-17 2:39PM EDT | 2024-05-28 | 0.05 | 0.04 | 0.05 | +0.05 | - | 1 | 0 | 20.31% |
| SPY240531P00491000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 499 | 2,324 | 19.04% |
| SPY240607P00491000 | 2024-05-17 3:30PM EDT | 2024-06-07 | 0.19 | 0.19 | 0.20 | -0.04 | -17.39% | 54 | 3,180 | 17.07% |
| SPY240614P00491000 | 2024-05-17 3:39PM EDT | 2024-06-14 | 0.42 | 0.42 | 0.44 | -0.02 | -4.55% | 27 | 801 | 16.82% |
| SPY240621P00491000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 0.67 | 0.65 | 0.66 | -0.07 | -9.46% | 3,194 | 8,830 | 16.25% |
| SPY240628P00491000 | 2024-05-17 2:17PM EDT | 2024-06-28 | 0.96 | 0.89 | 0.91 | +0.03 | +3.23% | 17 | 805 | 15.88% |
| SPY240719P00491000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 1.62 | 1.59 | 1.60 | -0.04 | -2.41% | 2 | 5,744 | 14.88% |
| SPY240731P00491000 | 2024-05-17 10:29AM EDT | 2024-07-31 | 2.08 | 2.01 | 2.03 | +0.03 | +1.46% | 3 | 86 | 14.56% |
| SPY240816P00491000 | 2024-05-17 10:30AM EDT | 2024-08-16 | 2.70 | 2.62 | 2.65 | -0.02 | -0.74% | 5 | 3,245 | 14.33% |
| SPY240830P00491000 | 2024-05-16 10:51AM EDT | 2024-08-30 | 3.10 | 3.14 | 3.18 | 0.00 | - | 210 | 825 | 14.16% |
| SPY241031P00491000 | 2024-05-15 2:22PM EDT | 2024-10-31 | 5.72 | 5.55 | 5.63 | 0.00 | - | 2 | 12 | 13.88% |
| SPY241129P00491000 | 2024-05-16 11:39AM EDT | 2024-11-29 | 6.98 | 6.96 | 7.17 | +6.98 | - | - | 5 | 14.20% |
| SPY241231P00491000 | 2024-05-16 10:17AM EDT | 2024-12-31 | 8.15 | 8.21 | 8.30 | 0.00 | - | 4 | 56 | 14.06% |
© 2024 Yahoo. Todos los derechos reservados.