U.S. markets closed
F S&P 500
5,333.75 +6.50 (+0.12%) F Dow Jones
40,178.00 +41.00 (+0.10%) F Nasdaq
18,657.25 +22.00 (+0.12%) E-mini Russell 2000 Index Futur
2,109.60 +4.10 (+0.19%) Petróleo
80.00 -0.06 (-0.07%) Oro
2,425.80 +8.40 (+0.35%)
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:515.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00515000 | 2024-05-17 4:00PM EDT | 2024-05-20 | 14.30 | 14.18 | 14.53 | +0.40 | +2.88% | 254 | 499 | 19.53% |
| SPY240521C00515000 | 2024-05-17 3:14PM EDT | 2024-05-21 | 14.06 | 14.27 | 14.61 | -2.33 | -14.22% | 245 | 76 | 18.07% |
| SPY240522C00515000 | 2024-05-17 3:05PM EDT | 2024-05-22 | 14.10 | 14.51 | 14.64 | -1.22 | -7.96% | 107 | 17 | 16.16% |
| SPY240523C00515000 | 2024-05-17 3:49PM EDT | 2024-05-23 | 14.62 | 14.87 | 15.00 | -0.23 | -1.55% | 4 | 25 | 18.59% |
| SPY240524C00515000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 14.74 | 15.00 | 15.12 | -0.25 | -1.67% | 124 | 2,629 | 17.93% |
| SPY240528C00515000 | 2024-05-17 12:32PM EDT | 2024-05-28 | 14.39 | 15.09 | 15.22 | +14.39 | - | 1 | 19 | 14.47% |
| SPY240529C00515000 | 2024-05-17 2:57PM EDT | 2024-05-29 | 14.88 | 15.23 | 15.36 | +14.88 | - | 2 | 4 | 14.53% |
| SPY240530C00515000 | 2024-05-17 3:34PM EDT | 2024-05-30 | 15.22 | 15.39 | 15.51 | +15.22 | - | 38 | - | 14.61% |
| SPY240531C00515000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 15.72 | 15.71 | 15.83 | +0.46 | +3.01% | 111 | 4,327 | 15.38% |
| SPY240607C00515000 | 2024-05-17 2:13PM EDT | 2024-06-07 | 15.70 | 16.82 | 16.93 | -1.77 | -10.13% | 17 | 1,604 | 15.63% |
| SPY240614C00515000 | 2024-05-17 3:46PM EDT | 2024-06-14 | 17.95 | 18.13 | 18.23 | -1.76 | -8.93% | 13 | 460 | 16.35% |
| SPY240621C00515000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 18.70 | 18.54 | 19.00 | -0.44 | -2.30% | 776 | 20,738 | 16.02% |
| SPY240628C00515000 | 2024-05-17 12:55PM EDT | 2024-06-28 | 18.76 | 18.96 | 19.45 | -0.59 | -3.05% | 22 | 2,234 | 15.33% |
| SPY240719C00515000 | 2024-05-17 3:38PM EDT | 2024-07-19 | 21.57 | 21.41 | 21.89 | -0.11 | -0.51% | 54 | 15,580 | 15.66% |
| SPY240731C00515000 | 2024-05-17 2:22PM EDT | 2024-07-31 | 21.85 | 22.88 | 23.43 | -2.86 | -11.57% | 28 | 547 | 16.11% |
| SPY240816C00515000 | 2024-05-17 12:32PM EDT | 2024-08-16 | 24.94 | 25.21 | 25.71 | -0.69 | -2.69% | 11 | 5,346 | 16.96% |
| SPY240830C00515000 | 2024-05-16 3:44PM EDT | 2024-08-30 | 27.36 | 27.06 | 27.65 | 0.00 | - | 19 | 601 | 17.61% |
| SPY240920C00515000 | 2024-05-17 3:47PM EDT | 2024-09-20 | 29.38 | 29.35 | 29.91 | -0.50 | -1.67% | 35 | 14,988 | 17.99% |
| SPY240930C00515000 | 2024-05-17 3:33PM EDT | 2024-09-30 | 29.88 | 29.77 | 30.43 | -1.53 | -4.87% | 5 | 2,352 | 17.73% |
| SPY241018C00515000 | 2024-05-17 3:59PM EDT | 2024-10-18 | 32.10 | 31.84 | 32.46 | -0.57 | -1.74% | 9 | 240 | 18.21% |
| SPY241031C00515000 | 2024-05-16 3:24PM EDT | 2024-10-31 | 34.08 | 33.19 | 33.93 | 0.00 | - | 14 | 23 | 18.56% |
| SPY241129C00515000 | 2024-05-15 2:22PM EDT | 2024-11-29 | 37.67 | 37.23 | 38.08 | 0.00 | - | 2 | 13 | 19.91% |
| SPY241220C00515000 | 2024-05-17 11:58AM EDT | 2024-12-20 | 39.53 | 39.32 | 40.06 | -0.37 | -0.93% | 31 | 9,075 | 20.18% |
| SPY241231C00515000 | 2024-05-17 4:10PM EDT | 2024-12-31 | 40.18 | 39.71 | 40.65 | -0.14 | -0.35% | 6 | 3,272 | 20.05% |
| SPY250117C00515000 | 2024-05-17 9:42AM EDT | 2025-01-17 | 41.55 | 41.32 | 42.48 | -1.01 | -2.37% | 2 | 4,829 | 20.43% |
| SPY250131C00515000 | 2024-05-17 10:47AM EDT | 2025-01-31 | 43.65 | 42.69 | 44.04 | +5.27 | +13.73% | 1 | 2 | 20.77% |
| SPY250321C00515000 | 2024-05-17 3:09PM EDT | 2025-03-21 | 47.96 | 47.64 | 49.03 | -0.40 | -0.83% | 5 | 3,041 | 21.69% |
| SPY250331C00515000 | 2024-05-16 1:47PM EDT | 2025-03-31 | 49.18 | 47.95 | 49.55 | 0.00 | - | 2 | 50 | 21.62% |
| SPY250620C00515000 | 2024-05-17 11:08AM EDT | 2025-06-20 | 55.77 | 55.29 | 57.08 | -1.42 | -2.48% | 2 | 1,523 | 22.81% |
| SPY250919C00515000 | 2024-05-16 2:13PM EDT | 2025-09-19 | 63.12 | 62.07 | 64.65 | 0.00 | - | 7 | 31 | 23.76% |
| SPY251219C00515000 | 2024-05-10 3:54PM EDT | 2025-12-19 | 64.38 | 68.11 | 71.53 | 0.00 | - | 10 | 861 | 24.47% |
| SPY260116C00515000 | 2024-05-17 3:37PM EDT | 2026-01-16 | 71.70 | 69.03 | 72.86 | +0.02 | +0.03% | 32 | 369 | 24.40% |
| SPY261218C00515000 | 2024-05-17 10:03AM EDT | 2026-12-18 | 90.88 | 89.00 | 94.00 | -0.12 | -0.13% | 2 | 2,665 | 26.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00515000 | 2024-05-17 3:59PM EDT | 2024-05-20 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 226 | 3,035 | 16.02% |
| SPY240521P00515000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 1,150 | 1,975 | 13.09% |
| SPY240522P00515000 | 2024-05-17 4:07PM EDT | 2024-05-22 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 523 | 6,318 | 13.18% |
| SPY240523P00515000 | 2024-05-17 4:09PM EDT | 2024-05-23 | 0.08 | 0.08 | 0.09 | -0.13 | -61.90% | 581 | 1,059 | 12.60% |
| SPY240524P00515000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.13 | -0.15 | -53.57% | 5,772 | 7,217 | 12.26% |
| SPY240528P00515000 | 2024-05-17 3:53PM EDT | 2024-05-28 | 0.22 | 0.21 | 0.23 | +0.22 | - | 174 | 1,114 | 10.65% |
| SPY240529P00515000 | 2024-05-17 3:19PM EDT | 2024-05-29 | 0.28 | 0.28 | 0.29 | +0.28 | - | 73 | 79 | 10.69% |
| SPY240530P00515000 | 2024-05-17 3:38PM EDT | 2024-05-30 | 0.35 | 0.35 | 0.36 | +0.35 | - | 5 | - | 10.77% |
| SPY240531P00515000 | 2024-05-17 4:09PM EDT | 2024-05-31 | 0.44 | 0.42 | 0.43 | -0.23 | -34.33% | 3,813 | 33,736 | 10.82% |
| SPY240607P00515000 | 2024-05-17 4:00PM EDT | 2024-06-07 | 0.95 | 0.94 | 0.96 | -0.25 | -20.83% | 404 | 2,667 | 10.96% |
| SPY240614P00515000 | 2024-05-17 4:00PM EDT | 2024-06-14 | 1.65 | 1.67 | 1.70 | -0.29 | -14.95% | 794 | 1,597 | 11.54% |
| SPY240621P00515000 | 2024-05-17 4:14PM EDT | 2024-06-21 | 2.31 | 2.30 | 2.31 | -0.29 | -11.15% | 9,139 | 20,805 | 11.63% |
| SPY240628P00515000 | 2024-05-17 3:51PM EDT | 2024-06-28 | 2.87 | 2.84 | 2.87 | -0.29 | -9.18% | 318 | 33,099 | 11.65% |
| SPY240719P00515000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 4.18 | 4.13 | 4.16 | -0.27 | -6.07% | 2,331 | 12,651 | 11.33% |
| SPY240731P00515000 | 2024-05-17 4:07PM EDT | 2024-07-31 | 4.83 | 4.83 | 4.86 | -0.12 | -2.42% | 433 | 22,263 | 11.25% |
| SPY240816P00515000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 5.72 | 5.74 | 5.79 | -0.07 | -1.21% | 133 | 7,040 | 11.23% |
| SPY240830P00515000 | 2024-05-17 3:56PM EDT | 2024-08-30 | 6.56 | 6.49 | 6.55 | -0.20 | -2.96% | 3 | 748 | 11.22% |
| SPY240920P00515000 | 2024-05-17 4:03PM EDT | 2024-09-20 | 7.71 | 7.66 | 7.70 | -0.12 | -1.53% | 2,135 | 15,339 | 11.27% |
| SPY240930P00515000 | 2024-05-17 4:04PM EDT | 2024-09-30 | 8.16 | 8.14 | 8.19 | -0.19 | -2.28% | 19 | 3,103 | 11.27% |
| SPY241018P00515000 | 2024-05-17 4:07PM EDT | 2024-10-18 | 9.20 | 9.16 | 9.23 | 0.00 | - | 1,400 | 564 | 11.42% |
| SPY241031P00515000 | 2024-05-17 3:10PM EDT | 2024-10-31 | 9.86 | 9.76 | 9.85 | -0.02 | -0.20% | 6 | 107 | 11.43% |
| SPY241129P00515000 | 2024-05-17 9:55AM EDT | 2024-11-29 | 12.09 | 11.57 | 11.81 | +0.39 | +3.33% | 25 | 222 | 11.91% |
| SPY241220P00515000 | 2024-05-17 3:59PM EDT | 2024-12-20 | 12.74 | 12.69 | 12.76 | -0.41 | -3.12% | 130 | 4,837 | 11.94% |
| SPY241231P00515000 | 2024-05-17 2:25PM EDT | 2024-12-31 | 13.55 | 13.09 | 13.18 | -0.01 | -0.07% | 6 | 124 | 11.92% |
| SPY250117P00515000 | 2024-05-17 3:43PM EDT | 2025-01-17 | 14.00 | 13.89 | 13.98 | -0.22 | -1.55% | 51 | 3,475 | 11.99% |
| SPY250131P00515000 | 2024-05-17 1:03PM EDT | 2025-01-31 | 14.75 | 14.41 | 14.72 | +14.75 | - | 55 | 41 | 12.10% |
| SPY250321P00515000 | 2024-05-17 2:15PM EDT | 2025-03-21 | 16.96 | 16.50 | 16.61 | +0.41 | +2.48% | 3 | 5,519 | 12.12% |
| SPY250331P00515000 | 2024-05-15 12:44PM EDT | 2025-03-31 | 17.41 | 16.88 | 17.05 | 0.00 | - | 1 | 53 | 12.16% |
| SPY250620P00515000 | 2024-05-17 4:00PM EDT | 2025-06-20 | 19.95 | 19.95 | 20.09 | -0.19 | -0.94% | 68 | 6,717 | 12.29% |
| SPY250919P00515000 | 2024-05-17 11:18AM EDT | 2025-09-19 | 23.37 | 22.99 | 23.24 | +0.41 | +1.79% | 1 | 197 | 12.43% |
| SPY251219P00515000 | 2024-05-16 3:30PM EDT | 2025-12-19 | 25.65 | 25.60 | 26.16 | 0.00 | - | 30 | 3,184 | 12.55% |
| SPY260116P00515000 | 2024-05-17 3:30PM EDT | 2026-01-16 | 26.55 | 25.35 | 27.96 | +0.10 | +0.38% | 25 | 382 | 12.94% |
| SPY260618P00515000 | 2024-05-16 10:36AM EDT | 2026-06-18 | 30.01 | 30.25 | 31.65 | 0.00 | - | 3 | 27 | 12.82% |
| SPY261218P00515000 | 2024-05-16 2:19PM EDT | 2026-12-18 | 34.50 | 33.40 | 35.52 | 0.00 | - | 21 | 1,138 | 12.68% |
© 2024 Yahoo. Todos los derechos reservados.