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
18,663.75 +28.50 (+0.15%) E-mini Russell 2000 Index Futur
2,107.10 +1.60 (+0.08%) Petróleo
80.23 +0.17 (+0.21%) Oro
2,438.00 +20.60 (+0.85%)
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:513.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00513000 | 2024-05-17 1:04PM EDT | 2024-05-20 | 15.91 | 16.21 | 16.52 | -1.87 | -10.52% | 8 | 69 | 30.18% |
| SPY240521C00513000 | 2024-05-17 3:34PM EDT | 2024-05-21 | 16.19 | 16.26 | 16.61 | -0.98 | -5.71% | 2 | 28 | 24.61% |
| SPY240522C00513000 | 2024-05-17 3:09PM EDT | 2024-05-22 | 16.20 | 16.50 | 16.63 | -1.08 | -6.25% | 2 | 186 | 20.56% |
| SPY240523C00513000 | 2024-05-17 3:09PM EDT | 2024-05-23 | 16.55 | 16.84 | 16.98 | -1.91 | -10.35% | 1 | 5 | 22.68% |
| SPY240524C00513000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 16.97 | 16.96 | 17.09 | -0.49 | -2.81% | 60 | 1,280 | 21.34% |
| SPY240528C00513000 | 2024-05-17 10:31AM EDT | 2024-05-28 | 16.97 | 17.03 | 17.16 | +16.97 | - | 2 | 8 | 16.37% |
| SPY240529C00513000 | 2024-05-17 3:15PM EDT | 2024-05-29 | 16.86 | 17.16 | 17.29 | +16.86 | - | 5 | 4 | 16.30% |
| SPY240531C00513000 | 2024-05-17 3:35PM EDT | 2024-05-31 | 17.48 | 17.62 | 17.74 | -1.14 | -6.12% | 7 | 2,282 | 17.04% |
| SPY240607C00513000 | 2024-05-17 11:03AM EDT | 2024-06-07 | 18.27 | 18.66 | 18.77 | -1.07 | -5.53% | 1 | 226 | 16.84% |
| SPY240614C00513000 | 2024-05-17 11:55AM EDT | 2024-06-14 | 19.46 | 19.90 | 20.00 | -2.04 | -9.49% | 2 | 117 | 17.33% |
| SPY240621C00513000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 20.73 | 20.29 | 20.79 | -1.27 | -5.77% | 49 | 5,831 | 16.94% |
| SPY240628C00513000 | 2024-05-17 12:10PM EDT | 2024-06-28 | 20.31 | 20.67 | 21.18 | -1.54 | -7.05% | 1 | 453 | 16.07% |
| SPY240719C00513000 | 2024-05-17 10:35AM EDT | 2024-07-19 | 23.32 | 23.04 | 23.54 | -0.31 | -1.31% | 12 | 2,266 | 16.21% |
| SPY240731C00513000 | 2024-05-14 11:11AM EDT | 2024-07-31 | 19.90 | 24.49 | 25.06 | 0.00 | - | 1 | 30 | 16.63% |
| SPY240830C00513000 | 2024-05-16 2:14PM EDT | 2024-08-30 | 29.24 | 28.64 | 29.24 | 0.00 | - | 3 | 281 | 18.06% |
| SPY241031C00513000 | 2024-05-07 2:50PM EDT | 2024-10-31 | 27.98 | 34.69 | 35.45 | 0.00 | - | - | 1 | 18.90% |
| SPY241129C00513000 | 2024-05-09 12:38PM EDT | 2024-11-29 | 32.88 | 38.71 | 39.57 | 0.00 | - | 1 | 1 | 20.22% |
| SPY241231C00513000 | 2024-05-16 11:56AM EDT | 2024-12-31 | 43.08 | 41.17 | 42.12 | 0.00 | - | 14 | 3,694 | 20.33% |
| SPY250331C00513000 | 2024-05-10 9:56AM EDT | 2025-03-31 | 45.90 | 49.35 | 50.99 | 0.00 | - | 1 | 2 | 21.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00513000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 64 | 1,834 | 25.39% |
| SPY240521P00513000 | 2024-05-17 3:14PM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 653 | 781 | 17.97% |
| SPY240522P00513000 | 2024-05-17 4:09PM EDT | 2024-05-22 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 216 | 1,474 | 16.02% |
| SPY240523P00513000 | 2024-05-17 3:40PM EDT | 2024-05-23 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 24 | 251 | 15.09% |
| SPY240524P00513000 | 2024-05-17 4:00PM EDT | 2024-05-24 | 0.09 | 0.09 | 0.10 | -0.11 | -55.00% | 1,248 | 3,527 | 14.31% |
| SPY240528P00513000 | 2024-05-17 4:12PM EDT | 2024-05-28 | 0.16 | 0.16 | 0.17 | +0.16 | - | 331 | 3,009 | 11.74% |
| SPY240529P00513000 | 2024-05-17 1:30PM EDT | 2024-05-29 | 0.26 | 0.21 | 0.23 | +0.26 | - | 11 | 48 | 11.82% |
| SPY240530P00513000 | 2024-05-17 4:14PM EDT | 2024-05-30 | 0.27 | 0.27 | 0.29 | +0.27 | - | 13 | - | 11.84% |
| SPY240531P00513000 | 2024-05-17 4:14PM EDT | 2024-05-31 | 0.34 | 0.34 | 0.35 | -0.18 | -34.62% | 628 | 6,688 | 11.84% |
| SPY240607P00513000 | 2024-05-17 2:30PM EDT | 2024-06-07 | 0.96 | 0.79 | 0.80 | +0.01 | +1.05% | 71 | 4,617 | 11.66% |
| SPY240614P00513000 | 2024-05-17 3:52PM EDT | 2024-06-14 | 1.46 | 1.45 | 1.48 | -0.18 | -10.98% | 137 | 619 | 12.15% |
| SPY240621P00513000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 2.07 | 2.03 | 2.04 | -0.20 | -8.81% | 497 | 5,735 | 12.15% |
| SPY240628P00513000 | 2024-05-17 3:49PM EDT | 2024-06-28 | 2.60 | 2.54 | 2.56 | -0.19 | -6.81% | 234 | 995 | 12.10% |
| SPY240719P00513000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 3.81 | 3.77 | 3.80 | -0.25 | -6.16% | 440 | 7,757 | 11.69% |
| SPY240731P00513000 | 2024-05-17 1:59PM EDT | 2024-07-31 | 4.61 | 4.44 | 4.48 | +0.24 | +5.49% | 2 | 1,324 | 11.58% |
| SPY240830P00513000 | 2024-05-17 1:46PM EDT | 2024-08-30 | 6.27 | 6.08 | 6.13 | +0.11 | +1.79% | 8 | 535 | 11.50% |
| SPY241031P00513000 | 2024-05-16 3:59PM EDT | 2024-10-31 | 9.61 | 9.29 | 9.38 | 0.00 | - | 1 | 3 | 11.67% |
| SPY241129P00513000 | 2024-05-17 1:42PM EDT | 2024-11-29 | 11.37 | 11.07 | 11.31 | -3.69 | -24.50% | 1 | 1 | 12.13% |
| SPY241231P00513000 | 2024-05-16 10:47AM EDT | 2024-12-31 | 12.40 | 12.58 | 12.67 | 0.00 | - | 2 | 50 | 12.13% |
| SPY250131P00513000 | 2024-05-17 1:30PM EDT | 2025-01-31 | 14.20 | 13.89 | 14.19 | -1.00 | -6.58% | 1 | 3 | 12.29% |
| SPY250331P00513000 | 2024-05-09 1:03PM EDT | 2025-03-31 | 20.05 | 16.35 | 16.51 | 0.00 | - | 1 | 26 | 12.34% |
© 2024 Yahoo. Todos los derechos reservados.