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:494.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240523C00494000 | 2024-05-16 9:40AM EDT | 2024-05-23 | 36.74 | 35.65 | 35.99 | +36.74 | - | - | 11 | 37.38% |
| SPY240524C00494000 | 2024-05-17 1:34PM EDT | 2024-05-24 | 35.33 | 35.74 | 36.08 | +0.13 | +0.37% | 14 | 349 | 35.28% |
| SPY240531C00494000 | 2024-05-17 2:27PM EDT | 2024-05-31 | 35.04 | 36.32 | 36.46 | -1.99 | -5.37% | 50 | 560 | 26.77% |
| SPY240607C00494000 | 2024-05-15 3:23PM EDT | 2024-06-07 | 37.41 | 37.02 | 37.15 | 0.00 | - | 1 | 10 | 24.85% |
| SPY240614C00494000 | 2024-05-15 2:06PM EDT | 2024-06-14 | 38.05 | 37.85 | 37.98 | 0.00 | - | 1 | 1 | 24.18% |
| SPY240621C00494000 | 2024-05-16 3:23PM EDT | 2024-06-21 | 39.01 | 38.07 | 38.63 | 0.00 | - | 3 | 773 | 23.29% |
| SPY240628C00494000 | 2024-05-15 10:49AM EDT | 2024-06-28 | 36.91 | 38.22 | 38.80 | 0.00 | - | 1 | 65 | 21.61% |
| SPY240719C00494000 | 2024-05-08 11:25AM EDT | 2024-07-19 | 30.62 | 39.88 | 40.46 | 0.00 | - | 2 | 499 | 20.49% |
| SPY240731C00494000 | 2024-05-15 12:40PM EDT | 2024-07-31 | 40.67 | 41.09 | 41.74 | 0.00 | - | 1 | 289 | 20.65% |
| SPY240816C00494000 | 2024-05-17 12:35PM EDT | 2024-08-16 | 42.85 | 43.15 | 43.74 | +5.42 | +14.48% | 2 | 132 | 21.25% |
| SPY240830C00494000 | 2024-04-25 1:05PM EDT | 2024-08-30 | 27.08 | 44.81 | 45.49 | 0.00 | - | 2 | 7 | 21.72% |
| SPY241031C00494000 | 2024-05-16 10:00AM EDT | 2024-10-31 | 51.40 | 50.02 | 50.88 | +51.40 | - | - | 1 | 21.71% |
| SPY241231C00494000 | 2024-04-25 1:45PM EDT | 2024-12-31 | 39.36 | 55.91 | 56.98 | 0.00 | - | 20 | 21 | 22.73% |
| SPY250331C00494000 | 2024-04-22 10:38AM EDT | 2025-03-31 | 44.90 | 63.58 | 65.39 | 0.00 | - | 1 | 8 | 23.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00494000 | 2024-05-17 2:46PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | +0.01 | -66.67% | 1,950 | 125 | 33.59% |
| SPY240521P00494000 | 2024-05-17 3:08PM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | +0.01 | - | 1 | 132 | 29.30% |
| SPY240522P00494000 | 2024-05-16 10:48AM EDT | 2024-05-22 | 0.03 | 0.01 | 0.02 | +0.03 | - | - | 63 | 25.39% |
| SPY240523P00494000 | 2024-05-17 9:30AM EDT | 2024-05-23 | 0.04 | 0.02 | 0.03 | +0.04 | - | 1 | 3 | 23.83% |
| SPY240524P00494000 | 2024-05-17 4:08PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 45 | 3,599 | 22.46% |
| SPY240528P00494000 | 2024-05-16 3:53PM EDT | 2024-05-28 | 0.08 | 0.05 | 0.06 | +0.08 | - | - | 9 | 18.36% |
| SPY240531P00494000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 28 | 2,274 | 17.29% |
| SPY240607P00494000 | 2024-05-17 2:18PM EDT | 2024-06-07 | 0.26 | 0.21 | 0.23 | 0.00 | - | 26 | 664 | 15.87% |
| SPY240614P00494000 | 2024-05-17 2:32PM EDT | 2024-06-14 | 0.53 | 0.49 | 0.50 | 0.00 | - | 3 | 554 | 15.83% |
| SPY240621P00494000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 0.76 | 0.74 | 0.75 | -0.07 | -8.43% | 170 | 15,651 | 15.42% |
| SPY240628P00494000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 0.99 | 1.01 | 1.02 | -0.06 | -5.71% | 102 | 2,030 | 15.13% |
| SPY240719P00494000 | 2024-05-17 4:07PM EDT | 2024-07-19 | 1.76 | 1.76 | 1.78 | -0.05 | -2.76% | 986 | 951 | 14.31% |
| SPY240731P00494000 | 2024-05-17 2:30PM EDT | 2024-07-31 | 2.35 | 2.21 | 2.23 | +0.05 | +2.17% | 16 | 2,066 | 14.03% |
| SPY240816P00494000 | 2024-05-17 2:29PM EDT | 2024-08-16 | 3.02 | 2.86 | 2.89 | +0.11 | +3.78% | 128 | 718 | 13.86% |
| SPY240830P00494000 | 2024-05-17 10:24AM EDT | 2024-08-30 | 3.55 | 3.41 | 3.46 | +0.16 | +4.72% | 2 | 234 | 13.74% |
| SPY241129P00494000 | 2024-05-16 11:38AM EDT | 2024-11-29 | 7.36 | 7.40 | 7.61 | +7.36 | - | - | 4 | 13.88% |
| SPY241231P00494000 | 2024-05-15 2:11PM EDT | 2024-12-31 | 8.84 | 8.67 | 8.79 | 0.00 | - | 1 | 72 | 13.77% |
| SPY250331P00494000 | 2024-05-06 12:41PM EDT | 2025-03-31 | 16.52 | 12.06 | 12.22 | 0.00 | - | 3 | 4 | 13.81% |
© 2024 Yahoo. Todos los derechos reservados.