U.S. markets closed
F S&P 500
5,333.50 +6.25 (+0.12%) F Dow Jones
40,173.00 +36.00 (+0.09%) F Nasdaq
18,657.00 +21.75 (+0.12%) E-mini Russell 2000 Index Futur
2,108.80 +3.30 (+0.16%) Petróleo
79.87 -0.19 (-0.24%) Oro
2,423.40 +6.00 (+0.25%)
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:514.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00514000 | 2024-05-17 3:43PM EDT | 2024-05-20 | 15.09 | 15.18 | 15.52 | +0.46 | +3.14% | 10 | 199 | 20.22% |
| SPY240521C00514000 | 2024-05-17 3:12PM EDT | 2024-05-21 | 15.08 | 15.30 | 15.61 | -1.29 | -7.88% | 2 | 34 | 19.04% |
| SPY240522C00514000 | 2024-05-17 4:01PM EDT | 2024-05-22 | 15.49 | 15.50 | 15.64 | -1.66 | -9.68% | 37 | 46 | 17.09% |
| SPY240523C00514000 | 2024-05-17 2:53PM EDT | 2024-05-23 | 15.06 | 15.85 | 15.99 | -1.23 | -7.55% | 21 | 52 | 19.45% |
| SPY240524C00514000 | 2024-05-17 3:20PM EDT | 2024-05-24 | 15.88 | 15.98 | 16.11 | -0.58 | -3.52% | 26 | 1,139 | 18.75% |
| SPY240528C00514000 | 2024-05-17 4:00PM EDT | 2024-05-28 | 16.06 | 16.06 | 16.19 | +16.06 | - | 16 | 7 | 15.00% |
| SPY240529C00514000 | 2024-05-17 11:37AM EDT | 2024-05-29 | 15.49 | 16.20 | 16.32 | +15.49 | - | 1 | 2 | 15.02% |
| SPY240530C00514000 | 2024-05-17 12:45PM EDT | 2024-05-30 | 15.40 | 16.21 | 16.56 | +15.40 | - | 1 | - | 15.53% |
| SPY240531C00514000 | 2024-05-17 4:12PM EDT | 2024-05-31 | 16.75 | 16.66 | 16.78 | -2.30 | -12.07% | 15 | 3,289 | 15.86% |
| SPY240607C00514000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 17.58 | 17.73 | 17.85 | -1.13 | -6.04% | 15 | 588 | 16.03% |
| SPY240614C00514000 | 2024-05-17 10:29AM EDT | 2024-06-14 | 18.90 | 19.01 | 19.11 | -0.32 | -1.66% | 1 | 93 | 16.68% |
| SPY240621C00514000 | 2024-05-17 3:13PM EDT | 2024-06-21 | 19.36 | 19.39 | 19.90 | -0.96 | -4.72% | 28 | 3,655 | 16.37% |
| SPY240628C00514000 | 2024-05-17 1:38PM EDT | 2024-06-28 | 19.38 | 19.81 | 20.31 | -0.62 | -3.10% | 1 | 509 | 15.60% |
| SPY240719C00514000 | 2024-05-17 12:51PM EDT | 2024-07-19 | 22.14 | 22.23 | 22.71 | -0.44 | -1.95% | 5 | 1,748 | 15.87% |
| SPY240731C00514000 | 2024-05-16 2:47PM EDT | 2024-07-31 | 24.70 | 23.68 | 24.24 | 0.00 | - | 2 | 3,023 | 16.31% |
| SPY240830C00514000 | 2024-05-16 1:47PM EDT | 2024-08-30 | 28.52 | 27.85 | 28.44 | 0.00 | - | 9 | 441 | 17.79% |
| SPY241031C00514000 | 2024-05-06 4:10PM EDT | 2024-10-31 | 26.94 | 33.94 | 34.69 | 0.00 | - | 2 | 1 | 18.70% |
| SPY241129C00514000 | 2024-05-10 12:22PM EDT | 2024-11-29 | 32.88 | 37.97 | 38.82 | 0.00 | - | 3 | 0 | 20.04% |
| SPY241231C00514000 | 2024-05-15 2:45PM EDT | 2024-12-31 | 40.88 | 40.43 | 41.38 | 0.00 | - | 3 | 2,053 | 20.17% |
| SPY250331C00514000 | 2024-05-15 11:30AM EDT | 2025-03-31 | 48.56 | 48.67 | 50.27 | 0.00 | - | 6 | 9 | 21.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00514000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 162 | 2,137 | 15.63% |
| SPY240521P00514000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 725 | 1,643 | 13.87% |
| SPY240522P00514000 | 2024-05-17 3:57PM EDT | 2024-05-22 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 280 | 4,403 | 13.58% |
| SPY240523P00514000 | 2024-05-17 4:10PM EDT | 2024-05-23 | 0.06 | 0.07 | 0.08 | -0.11 | -64.71% | 210 | 1,032 | 13.09% |
| SPY240524P00514000 | 2024-05-17 4:13PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.11 | -0.14 | -58.33% | 1,753 | 7,127 | 12.60% |
| SPY240528P00514000 | 2024-05-17 3:30PM EDT | 2024-05-28 | 0.18 | 0.19 | 0.20 | +0.18 | - | 71 | 1,233 | 10.91% |
| SPY240529P00514000 | 2024-05-17 4:04PM EDT | 2024-05-29 | 0.24 | 0.24 | 0.25 | +0.24 | - | 165 | 412 | 10.91% |
| SPY240530P00514000 | 2024-05-17 1:32PM EDT | 2024-05-30 | 0.38 | 0.31 | 0.32 | +0.38 | - | 3 | - | 11.04% |
| SPY240531P00514000 | 2024-05-17 4:12PM EDT | 2024-05-31 | 0.38 | 0.38 | 0.39 | -0.21 | -35.59% | 436 | 8,198 | 11.11% |
| SPY240607P00514000 | 2024-05-17 4:14PM EDT | 2024-06-07 | 0.87 | 0.86 | 0.88 | -0.26 | -23.01% | 86 | 1,853 | 11.18% |
| SPY240614P00514000 | 2024-05-17 2:57PM EDT | 2024-06-14 | 1.64 | 1.56 | 1.58 | -0.14 | -7.87% | 335 | 1,366 | 11.71% |
| SPY240621P00514000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 2.20 | 2.16 | 2.17 | -0.23 | -9.47% | 1,048 | 7,139 | 11.80% |
| SPY240628P00514000 | 2024-05-17 3:50PM EDT | 2024-06-28 | 2.74 | 2.69 | 2.71 | -0.22 | -7.43% | 97 | 1,855 | 11.80% |
| SPY240719P00514000 | 2024-05-17 4:06PM EDT | 2024-07-19 | 3.94 | 3.94 | 3.97 | -0.31 | -7.29% | 565 | 7,449 | 11.45% |
| SPY240731P00514000 | 2024-05-16 2:37PM EDT | 2024-07-31 | 4.76 | 4.63 | 4.67 | 0.00 | - | 13 | 307 | 11.38% |
| SPY240830P00514000 | 2024-05-16 3:45PM EDT | 2024-08-30 | 6.53 | 6.27 | 6.33 | 0.00 | - | 14 | 381 | 11.32% |
| SPY241031P00514000 | 2024-05-09 2:46PM EDT | 2024-10-31 | 13.13 | 9.52 | 9.61 | 0.00 | - | 2 | 54 | 11.53% |
| SPY241129P00514000 | 2024-05-16 4:00PM EDT | 2024-11-29 | 11.80 | 11.32 | 11.56 | 0.00 | - | 12 | 15 | 12.01% |
| SPY241231P00514000 | 2024-05-16 1:18PM EDT | 2024-12-31 | 12.71 | 12.83 | 12.92 | 0.00 | - | 2 | 114 | 12.01% |
| SPY250331P00514000 | 2024-05-15 12:48PM EDT | 2025-03-31 | 17.08 | 16.61 | 16.78 | 0.00 | - | 30 | 30 | 12.24% |
© 2024 Yahoo. Todos los derechos reservados.