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
2,427.50 +10.10 (+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:506.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00506000 | 2024-05-17 11:31AM EDT | 2024-05-20 | 22.76 | 23.17 | 23.52 | -2.24 | -8.96% | 3 | 22 | 41.02% |
| SPY240521C00506000 | 2024-05-13 9:47AM EDT | 2024-05-21 | 16.29 | 23.29 | 23.60 | 0.00 | - | 2 | 5 | 32.72% |
| SPY240523C00506000 | 2024-05-15 12:26PM EDT | 2024-05-23 | 22.85 | 23.67 | 24.02 | +22.85 | - | - | 2 | 30.35% |
| SPY240524C00506000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 23.68 | 23.90 | 24.04 | -0.07 | -0.29% | 10 | 756 | 27.37% |
| SPY240531C00506000 | 2024-05-17 4:01PM EDT | 2024-05-31 | 24.36 | 24.44 | 24.57 | -0.74 | -2.95% | 16 | 1,006 | 20.95% |
| SPY240607C00506000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 25.11 | 25.29 | 25.42 | +0.11 | +0.44% | 5 | 512 | 19.90% |
| SPY240614C00506000 | 2024-05-17 3:22PM EDT | 2024-06-14 | 26.29 | 26.34 | 26.46 | -1.49 | -5.36% | 1 | 50 | 19.90% |
| SPY240621C00506000 | 2024-05-17 3:34PM EDT | 2024-06-21 | 26.88 | 26.64 | 27.18 | -1.29 | -4.58% | 48 | 5,126 | 19.28% |
| SPY240628C00506000 | 2024-05-17 2:59PM EDT | 2024-06-28 | 26.75 | 26.94 | 27.47 | -0.82 | -2.97% | 4 | 340 | 18.08% |
| SPY240719C00506000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 29.28 | 29.02 | 29.55 | 0.00 | - | 59 | 1,186 | 17.76% |
| SPY240731C00506000 | 2024-05-17 2:49PM EDT | 2024-07-31 | 29.69 | 30.38 | 30.98 | +5.94 | +25.01% | 1 | 124 | 18.08% |
| SPY240830C00506000 | 2024-05-08 12:02PM EDT | 2024-08-30 | 26.45 | 34.38 | 35.02 | 0.00 | - | 16 | 428 | 19.39% |
| SPY241031C00506000 | 2024-05-03 9:49AM EDT | 2024-10-31 | 29.28 | 40.15 | 40.94 | 0.00 | - | 2 | 1 | 19.92% |
| SPY241231C00506000 | 2024-05-14 4:12PM EDT | 2024-12-31 | 43.05 | 46.43 | 47.43 | 0.00 | - | 1 | 32 | 21.21% |
| SPY250131C00506000 | 2024-05-17 12:50PM EDT | 2025-01-31 | 49.41 | 49.31 | 50.74 | +49.41 | - | 2 | 0 | 21.87% |
| SPY250331C00506000 | 2024-05-17 3:58PM EDT | 2025-03-31 | 55.12 | 54.45 | 56.16 | +4.27 | +8.40% | 1 | 7 | 22.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00506000 | 2024-05-17 4:03PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 276 | 812 | 32.03% |
| SPY240521P00506000 | 2024-05-17 1:38PM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 28 | 1,898 | 24.61% |
| SPY240522P00506000 | 2024-05-17 2:26PM EDT | 2024-05-22 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 12 | 1,384 | 21.09% |
| SPY240523P00506000 | 2024-05-17 1:21PM EDT | 2024-05-23 | 0.05 | 0.03 | 0.04 | +0.05 | -42.86% | 23 | 112 | 18.95% |
| SPY240524P00506000 | 2024-05-17 4:05PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 276 | 3,058 | 17.48% |
| SPY240531P00506000 | 2024-05-17 4:13PM EDT | 2024-05-31 | 0.18 | 0.18 | 0.19 | -0.07 | -28.00% | 449 | 5,073 | 13.94% |
| SPY240607P00506000 | 2024-05-17 2:55PM EDT | 2024-06-07 | 0.49 | 0.44 | 0.46 | -0.04 | -7.55% | 41 | 1,325 | 13.25% |
| SPY240614P00506000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 0.95 | 0.92 | 0.94 | -0.08 | -7.77% | 16 | 1,730 | 13.54% |
| SPY240621P00506000 | 2024-05-17 4:00PM EDT | 2024-06-21 | 1.33 | 1.34 | 1.36 | -0.08 | -5.67% | 5,759 | 11,114 | 13.39% |
| SPY240628P00506000 | 2024-05-17 3:24PM EDT | 2024-06-28 | 1.75 | 1.75 | 1.77 | -0.19 | -9.79% | 385 | 965 | 13.24% |
| SPY240719P00506000 | 2024-05-17 2:11PM EDT | 2024-07-19 | 2.94 | 2.79 | 2.81 | +0.01 | +0.34% | 28 | 2,166 | 12.66% |
| SPY240731P00506000 | 2024-05-17 11:22AM EDT | 2024-07-31 | 3.58 | 3.38 | 3.41 | +0.06 | +1.70% | 1 | 236 | 12.50% |
| SPY240830P00506000 | 2024-05-17 1:14PM EDT | 2024-08-30 | 5.01 | 4.85 | 4.91 | +0.21 | +4.38% | 4 | 85 | 12.33% |
| SPY241031P00506000 | 2024-05-08 1:08PM EDT | 2024-10-31 | 11.85 | 7.84 | 7.92 | 0.00 | - | 1 | 23 | 12.37% |
| SPY241129P00506000 | 2024-05-16 12:28PM EDT | 2024-11-29 | 9.54 | 9.51 | 9.75 | 0.00 | - | 490 | 492 | 12.79% |
| SPY241231P00506000 | 2024-05-16 1:35PM EDT | 2024-12-31 | 11.05 | 10.94 | 11.05 | 0.00 | - | 1 | 75 | 12.75% |
| SPY250331P00506000 | 2024-05-15 12:49PM EDT | 2025-03-31 | 15.07 | 14.61 | 14.77 | 0.00 | - | 3 | 5 | 12.90% |
© 2024 Yahoo. Todos los derechos reservados.