U.S. markets closed
F S&P 500
5,333.50 +6.25 (+0.12%) F Dow Jones
40,176.00 +39.00 (+0.10%) F Nasdaq
18,663.50 +28.25 (+0.15%) E-mini Russell 2000 Index Futur
2,107.20 +1.70 (+0.08%) Petróleo
80.23 +0.17 (+0.21%) Oro
2,438.10 +20.70 (+0.86%)
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:501.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00501000 | 2024-05-17 2:26PM EDT | 2024-05-20 | 26.98 | 28.20 | 28.52 | +9.14 | +51.23% | 1 | 1 | 48.63% |
| SPY240522C00501000 | 2024-05-15 11:11AM EDT | 2024-05-22 | 27.31 | 28.32 | 28.73 | 0.00 | - | 6 | 8 | 35.21% |
| SPY240524C00501000 | 2024-05-17 11:56AM EDT | 2024-05-24 | 28.39 | 28.76 | 29.10 | -2.07 | -6.80% | 6 | 1,563 | 32.62% |
| SPY240531C00501000 | 2024-05-17 3:11PM EDT | 2024-05-31 | 29.09 | 29.38 | 29.51 | -0.62 | -2.09% | 5 | 1,337 | 23.82% |
| SPY240607C00501000 | 2024-05-17 11:16AM EDT | 2024-06-07 | 29.71 | 30.15 | 30.28 | +1.92 | +6.91% | 2 | 352 | 22.22% |
| SPY240614C00501000 | 2024-05-15 1:18PM EDT | 2024-06-14 | 30.94 | 31.09 | 31.21 | 0.00 | - | 1 | 23 | 21.83% |
| SPY240621C00501000 | 2024-05-17 11:57AM EDT | 2024-06-21 | 31.16 | 31.36 | 31.90 | +0.18 | +0.58% | 2 | 4,432 | 21.06% |
| SPY240628C00501000 | 2024-05-16 3:54PM EDT | 2024-06-28 | 32.50 | 31.57 | 32.13 | 0.00 | - | 10 | 923 | 19.62% |
| SPY240719C00501000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 34.38 | 33.47 | 34.02 | 0.00 | - | 10 | 780 | 18.93% |
| SPY240731C00501000 | 2024-05-16 10:40AM EDT | 2024-07-31 | 36.44 | 34.76 | 35.39 | 0.00 | - | 6 | 168 | 19.18% |
| SPY240830C00501000 | 2024-05-13 3:43PM EDT | 2024-08-30 | 32.82 | 38.65 | 39.31 | 0.00 | - | 10 | 456 | 20.38% |
| SPY241031C00501000 | 2024-05-16 12:22PM EDT | 2024-10-31 | 45.61 | 44.19 | 45.01 | 0.00 | - | 2 | 2 | 20.68% |
| SPY241231C00501000 | 2024-05-02 4:05PM EDT | 2024-12-31 | 35.33 | 50.31 | 51.34 | 0.00 | - | 17 | 31 | 21.85% |
| SPY250331C00501000 | 2024-05-03 2:31PM EDT | 2025-03-31 | 47.56 | 58.19 | 59.95 | 0.00 | - | 1 | 4 | 23.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00501000 | 2024-05-17 2:00PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 819 | 38.28% |
| SPY240521P00501000 | 2024-05-17 4:04PM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 21 | 357 | 29.30% |
| SPY240522P00501000 | 2024-05-17 10:22AM EDT | 2024-05-22 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 110 | 462 | 24.02% |
| SPY240523P00501000 | 2024-05-17 12:49PM EDT | 2024-05-23 | 0.02 | 0.02 | 0.03 | +0.02 | -33.33% | 24 | 49 | 21.88% |
| SPY240524P00501000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 523 | 2,887 | 20.22% |
| SPY240531P00501000 | 2024-05-17 3:34PM EDT | 2024-05-31 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 876 | 6,600 | 15.60% |
| SPY240607P00501000 | 2024-05-17 3:37PM EDT | 2024-06-07 | 0.32 | 0.32 | 0.33 | -0.07 | -17.95% | 54 | 837 | 14.45% |
| SPY240614P00501000 | 2024-05-17 3:29PM EDT | 2024-06-14 | 0.70 | 0.69 | 0.71 | -0.07 | -9.09% | 17 | 795 | 14.61% |
| SPY240621P00501000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 1.02 | 1.03 | 1.04 | -0.14 | -12.07% | 307 | 11,956 | 14.30% |
| SPY240628P00501000 | 2024-05-17 4:14PM EDT | 2024-06-28 | 1.38 | 1.37 | 1.39 | -0.09 | -6.12% | 51 | 1,107 | 14.09% |
| SPY240719P00501000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 2.28 | 2.28 | 2.30 | -0.07 | -2.98% | 69 | 5,674 | 13.38% |
| SPY240731P00501000 | 2024-05-17 3:52PM EDT | 2024-07-31 | 2.84 | 2.81 | 2.84 | -0.19 | -6.27% | 66 | 893 | 13.17% |
| SPY240830P00501000 | 2024-05-17 10:02AM EDT | 2024-08-30 | 4.37 | 4.16 | 4.22 | +0.20 | +4.80% | 198 | 239 | 12.93% |
| SPY241031P00501000 | 2024-05-16 1:30PM EDT | 2024-10-31 | 7.08 | 6.96 | 7.04 | 0.00 | - | 60 | 100 | 12.86% |
| SPY241129P00501000 | 2024-05-16 10:41AM EDT | 2024-11-29 | 8.61 | 8.56 | 8.78 | +8.61 | - | - | 1 | 13.26% |
| SPY241231P00501000 | 2024-05-16 9:52AM EDT | 2024-12-31 | 9.93 | 9.90 | 10.03 | 0.00 | - | 4 | 46 | 13.19% |
| SPY250331P00501000 | 2024-04-15 9:33AM EDT | 2025-03-31 | 21.29 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.