U.S. markets closed
F S&P 500
5,335.25 +8.00 (+0.15%) F Dow Jones
40,183.00 +46.00 (+0.11%) F Nasdaq
18,669.75 +34.50 (+0.19%) E-mini Russell 2000 Index Futur
2,107.40 +1.90 (+0.09%) Petróleo
79.99 -0.07 (-0.09%) Oro
2,433.60 +16.20 (+0.67%)
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:493.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00493000 | 2024-05-13 1:25PM EDT | 2024-05-20 | 28.33 | 36.20 | 36.51 | +28.33 | - | 175 | 175 | 59.38% |
| SPY240521C00493000 | 2024-05-14 1:52PM EDT | 2024-05-21 | 28.80 | 36.28 | 36.59 | +28.80 | - | - | 0 | 47.46% |
| SPY240522C00493000 | 2024-05-17 2:37PM EDT | 2024-05-22 | 35.34 | 36.28 | 36.73 | +35.34 | - | 9 | 0 | 43.46% |
| SPY240523C00493000 | 2024-05-15 3:22PM EDT | 2024-05-23 | 37.15 | 36.68 | 36.99 | +37.15 | - | - | 2 | 42.75% |
| SPY240524C00493000 | 2024-05-17 9:48AM EDT | 2024-05-24 | 36.35 | 36.74 | 37.08 | -1.54 | -4.06% | 1 | 444 | 39.53% |
| SPY240531C00493000 | 2024-05-17 2:27PM EDT | 2024-05-31 | 36.02 | 37.32 | 37.45 | +4.12 | +12.92% | 84 | 311 | 28.42% |
| SPY240607C00493000 | 2024-05-16 11:52AM EDT | 2024-06-07 | 39.81 | 38.01 | 38.14 | 0.00 | - | 1 | 53 | 25.98% |
| SPY240614C00493000 | 2024-05-15 1:56PM EDT | 2024-06-14 | 38.86 | 38.82 | 38.96 | 0.00 | - | 3 | 2 | 25.07% |
| SPY240621C00493000 | 2024-05-17 2:13PM EDT | 2024-06-21 | 38.07 | 39.04 | 39.60 | -1.78 | -4.47% | 37 | 10,162 | 24.02% |
| SPY240628C00493000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 40.25 | 39.18 | 39.76 | 0.00 | - | 1 | 132 | 22.20% |
| SPY240719C00493000 | 2024-05-16 10:29AM EDT | 2024-07-19 | 42.60 | 40.82 | 41.40 | 0.00 | - | 2 | 329 | 20.92% |
| SPY240731C00493000 | 2024-05-07 11:28AM EDT | 2024-07-31 | 33.90 | 42.01 | 42.66 | 0.00 | - | 1 | 55 | 21.02% |
| SPY240816C00493000 | 2024-05-15 12:47PM EDT | 2024-08-16 | 43.79 | 44.06 | 44.65 | 0.00 | - | 1 | 111 | 21.59% |
| SPY240830C00493000 | 2024-05-16 2:47PM EDT | 2024-08-30 | 46.75 | 45.70 | 46.39 | 0.00 | - | 3 | 667 | 22.04% |
| SPY241231C00493000 | 2024-05-13 10:10AM EDT | 2024-12-31 | 51.70 | 56.72 | 57.80 | 0.00 | - | 1 | 15 | 22.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00493000 | 2024-05-15 3:04PM EDT | 2024-05-20 | 0.03 | 0.00 | 0.01 | +0.03 | - | 71 | 239 | 48.44% |
| SPY240521P00493000 | 2024-05-17 4:10PM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | +0.01 | - | 40 | 3 | 37.11% |
| SPY240522P00493000 | 2024-05-15 10:27AM EDT | 2024-05-22 | 0.05 | 0.01 | 0.02 | +0.05 | - | 2,024 | 2,028 | 30.08% |
| SPY240523P00493000 | 2024-05-17 3:55PM EDT | 2024-05-23 | 0.02 | 0.02 | 0.03 | +0.02 | - | 1 | 6 | 27.34% |
| SPY240524P00493000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 634 | 9,452 | 24.41% |
| SPY240528P00493000 | 2024-05-16 3:57PM EDT | 2024-05-28 | 0.07 | 0.05 | 0.06 | +0.07 | - | - | 7 | 19.83% |
| SPY240531P00493000 | 2024-05-17 2:39PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.10 | -0.02 | -15.38% | 100 | 5,367 | 18.41% |
| SPY240607P00493000 | 2024-05-17 3:50PM EDT | 2024-06-07 | 0.22 | 0.20 | 0.22 | -0.03 | -12.00% | 216 | 594 | 16.55% |
| SPY240614P00493000 | 2024-05-17 1:09PM EDT | 2024-06-14 | 0.48 | 0.46 | 0.48 | -0.02 | -4.00% | 18 | 619 | 16.37% |
| SPY240621P00493000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 0.72 | 0.71 | 0.72 | -0.05 | -6.49% | 54 | 19,173 | 15.86% |
| SPY240628P00493000 | 2024-05-17 3:55PM EDT | 2024-06-28 | 0.97 | 0.97 | 0.98 | -0.05 | -4.90% | 35 | 2,217 | 15.49% |
| SPY240719P00493000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 1.71 | 1.70 | 1.71 | -0.07 | -3.93% | 558 | 1,317 | 14.56% |
| SPY240731P00493000 | 2024-05-17 9:51AM EDT | 2024-07-31 | 2.28 | 2.14 | 2.16 | +0.14 | +6.54% | 1 | 99 | 14.27% |
| SPY240816P00493000 | 2024-05-17 2:12PM EDT | 2024-08-16 | 2.88 | 2.78 | 2.81 | +0.12 | +4.35% | 8 | 609 | 14.08% |
| SPY240830P00493000 | 2024-05-17 3:33PM EDT | 2024-08-30 | 3.31 | 3.31 | 3.37 | -0.09 | -2.65% | 2 | 38 | 13.93% |
| SPY241031P00493000 | 2024-05-16 1:25PM EDT | 2024-10-31 | 5.97 | 5.80 | 5.88 | 0.00 | - | 1 | 8 | 13.67% |
| SPY241129P00493000 | 2024-05-16 11:38AM EDT | 2024-11-29 | 7.22 | 7.25 | 7.46 | +7.22 | - | - | 5 | 14.01% |
| SPY241231P00493000 | 2024-05-14 10:56AM EDT | 2024-12-31 | 10.60 | 8.50 | 8.62 | 0.00 | - | 2 | 21 | 13.89% |
| SPY250331P00493000 | 2024-05-15 1:49PM EDT | 2025-03-31 | 12.15 | 11.87 | 12.03 | 0.00 | - | 1 | 3 | 13.90% |
© 2024 Yahoo. Todos los derechos reservados.