U.S. markets closed
F S&P 500
5,333.50 +6.25 (+0.12%) F Dow Jones
40,175.00 +38.00 (+0.09%) F Nasdaq
18,662.50 +27.25 (+0.15%) E-mini Russell 2000 Index Futur
2,106.90 +1.40 (+0.07%) Petróleo
80.05 -0.01 (-0.01%) Oro
2,435.70 +18.30 (+0.76%)
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:509.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00509000 | 2024-05-17 4:12PM EDT | 2024-05-20 | 20.43 | 20.21 | 20.52 | -0.18 | -0.87% | 28 | 45 | 36.33% |
| SPY240521C00509000 | 2024-05-16 1:56PM EDT | 2024-05-21 | 21.21 | 20.29 | 20.60 | 0.00 | - | 1 | 12 | 29.15% |
| SPY240522C00509000 | 2024-05-17 12:21PM EDT | 2024-05-22 | 19.97 | 20.34 | 20.75 | +0.64 | +3.31% | 2 | 12 | 27.20% |
| SPY240523C00509000 | 2024-05-16 2:56PM EDT | 2024-05-23 | 21.65 | 20.82 | 20.95 | +21.65 | - | - | 30 | 26.42% |
| SPY240524C00509000 | 2024-05-17 4:04PM EDT | 2024-05-24 | 20.80 | 20.92 | 21.05 | -0.70 | -3.26% | 30 | 780 | 24.73% |
| SPY240531C00509000 | 2024-05-17 3:30PM EDT | 2024-05-31 | 21.47 | 21.50 | 21.62 | -1.52 | -6.61% | 103 | 2,819 | 19.21% |
| SPY240607C00509000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 22.29 | 22.42 | 22.54 | -1.07 | -4.58% | 3 | 729 | 18.56% |
| SPY240614C00509000 | 2024-05-17 3:22PM EDT | 2024-06-14 | 23.49 | 23.54 | 23.66 | -0.93 | -3.81% | 1 | 31 | 18.78% |
| SPY240621C00509000 | 2024-05-17 3:10PM EDT | 2024-06-21 | 23.79 | 23.87 | 24.41 | +0.14 | +0.59% | 6 | 4,750 | 18.27% |
| SPY240628C00509000 | 2024-05-15 2:26PM EDT | 2024-06-28 | 24.76 | 24.21 | 24.73 | 0.00 | - | 12 | 744 | 17.19% |
| SPY240719C00509000 | 2024-05-15 12:52PM EDT | 2024-07-19 | 26.33 | 26.41 | 26.93 | 0.00 | - | 28 | 1,265 | 17.08% |
| SPY240731C00509000 | 2024-05-17 4:10PM EDT | 2024-07-31 | 28.13 | 27.81 | 28.40 | -0.87 | -3.00% | 4 | 491 | 17.44% |
| SPY240830C00509000 | 2024-05-15 12:53PM EDT | 2024-08-30 | 31.84 | 31.89 | 32.51 | 0.00 | - | 5 | 213 | 18.81% |
| SPY241031C00509000 | 2024-05-16 3:49PM EDT | 2024-10-31 | 38.18 | 37.78 | 38.56 | 0.00 | - | 1 | 29 | 19.48% |
| SPY241231C00509000 | 2024-05-07 10:27AM EDT | 2024-12-31 | 37.67 | 44.15 | 45.13 | 0.00 | - | 2 | 36 | 20.83% |
| SPY250331C00509000 | 2024-05-17 3:44PM EDT | 2025-03-31 | 52.30 | 52.25 | 53.93 | -0.90 | -1.69% | 2 | 5 | 22.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00509000 | 2024-05-17 4:03PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 4,076 | 28.52% |
| SPY240521P00509000 | 2024-05-17 3:25PM EDT | 2024-05-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 101 | 3,176 | 21.88% |
| SPY240522P00509000 | 2024-05-17 3:55PM EDT | 2024-05-22 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 52 | 1,811 | 18.75% |
| SPY240523P00509000 | 2024-05-17 3:36PM EDT | 2024-05-23 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 176 | 184 | 17.29% |
| SPY240524P00509000 | 2024-05-17 4:01PM EDT | 2024-05-24 | 0.05 | 0.06 | 0.07 | -0.09 | -64.29% | 542 | 1,577 | 16.31% |
| SPY240531P00509000 | 2024-05-17 4:10PM EDT | 2024-05-31 | 0.23 | 0.22 | 0.24 | -0.13 | -36.11% | 98 | 12,310 | 13.00% |
| SPY240607P00509000 | 2024-05-17 2:44PM EDT | 2024-06-07 | 0.69 | 0.56 | 0.58 | -0.04 | -5.48% | 191 | 1,303 | 12.57% |
| SPY240614P00509000 | 2024-05-17 4:09PM EDT | 2024-06-14 | 1.12 | 1.11 | 1.13 | -0.17 | -13.18% | 90 | 1,223 | 12.93% |
| SPY240621P00509000 | 2024-05-17 4:13PM EDT | 2024-06-21 | 1.59 | 1.59 | 1.61 | -0.08 | -4.79% | 1,060 | 5,987 | 12.85% |
| SPY240628P00509000 | 2024-05-17 3:56PM EDT | 2024-06-28 | 2.07 | 2.04 | 2.06 | -0.19 | -8.41% | 303 | 782 | 12.73% |
| SPY240719P00509000 | 2024-05-17 4:01PM EDT | 2024-07-19 | 3.17 | 3.16 | 3.19 | -0.20 | -5.93% | 254 | 1,989 | 12.24% |
| SPY240731P00509000 | 2024-05-17 11:01AM EDT | 2024-07-31 | 3.97 | 3.79 | 3.83 | +0.28 | +7.59% | 1 | 438 | 12.11% |
| SPY240830P00509000 | 2024-05-17 2:04PM EDT | 2024-08-30 | 5.56 | 5.32 | 5.39 | +0.32 | +6.11% | 5 | 118 | 11.97% |
| SPY241031P00509000 | 2024-05-10 9:30AM EDT | 2024-10-31 | 11.17 | 8.42 | 8.51 | 0.00 | - | 1 | 22 | 12.07% |
| SPY241129P00509000 | 2024-05-17 11:07AM EDT | 2024-11-29 | 10.59 | 10.15 | 10.39 | +10.59 | - | 1 | 680 | 12.51% |
| SPY241231P00509000 | 2024-05-17 2:44PM EDT | 2024-12-31 | 11.98 | 11.62 | 11.71 | +0.09 | +0.76% | 3 | 630 | 12.48% |
| SPY250131P00509000 | 2024-05-15 2:03PM EDT | 2025-01-31 | 13.29 | 12.91 | 13.20 | +13.29 | - | - | 1 | 12.63% |
| SPY250331P00509000 | 2024-05-10 10:09AM EDT | 2025-03-31 | 18.06 | 15.33 | 15.49 | 0.00 | - | 1 | 23 | 12.66% |
© 2024 Yahoo. Todos los derechos reservados.