U.S. markets closed
F S&P 500
5,335.25 +8.00 (+0.15%) F Dow Jones
40,184.00 +47.00 (+0.12%) F Nasdaq
18,671.00 +35.75 (+0.19%) E-mini Russell 2000 Index Futur
2,107.30 +1.80 (+0.09%) Petróleo
79.99 -0.07 (-0.09%) Oro
2,433.80 +16.40 (+0.68%)
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:518.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00518000 | 2024-05-17 4:13PM EDT | 2024-05-20 | 11.36 | 11.18 | 11.53 | +0.42 | +3.84% | 20 | 1,270 | 22.66% |
| SPY240521C00518000 | 2024-05-17 12:01PM EDT | 2024-05-21 | 11.08 | 11.31 | 11.62 | -1.42 | -11.36% | 6 | 1,259 | 18.56% |
| SPY240522C00518000 | 2024-05-17 4:03PM EDT | 2024-05-22 | 11.43 | 11.55 | 11.68 | -0.61 | -5.07% | 11 | 629 | 16.16% |
| SPY240523C00518000 | 2024-05-17 4:14PM EDT | 2024-05-23 | 12.04 | 11.93 | 12.06 | -1.62 | -11.86% | 3 | 94 | 18.08% |
| SPY240524C00518000 | 2024-05-17 3:16PM EDT | 2024-05-24 | 11.97 | 12.10 | 12.22 | +0.20 | +1.70% | 44 | 2,633 | 17.38% |
| SPY240528C00518000 | 2024-05-17 12:47PM EDT | 2024-05-28 | 11.58 | 12.23 | 12.35 | +11.58 | - | 8 | 5 | 13.65% |
| SPY240529C00518000 | 2024-05-16 3:51PM EDT | 2024-05-29 | 12.86 | 12.40 | 12.51 | +12.86 | - | - | 8 | 13.70% |
| SPY240530C00518000 | 2024-05-17 10:31AM EDT | 2024-05-30 | 12.58 | 12.58 | 12.69 | +12.58 | - | 2 | 12 | 13.83% |
| SPY240531C00518000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 12.66 | 12.92 | 13.03 | -1.29 | -9.25% | 19 | 3,336 | 14.55% |
| SPY240607C00518000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 14.16 | 14.14 | 14.24 | -0.56 | -3.80% | 20 | 1,979 | 14.88% |
| SPY240614C00518000 | 2024-05-17 2:42PM EDT | 2024-06-14 | 14.56 | 15.55 | 15.64 | -1.13 | -7.20% | 53 | 177 | 15.69% |
| SPY240621C00518000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 16.06 | 15.98 | 16.45 | -0.30 | -1.83% | 23 | 6,686 | 15.38% |
| SPY240628C00518000 | 2024-05-17 3:58PM EDT | 2024-06-28 | 16.51 | 16.47 | 16.94 | -0.49 | -2.88% | 4 | 2,568 | 14.76% |
| SPY240719C00518000 | 2024-05-17 1:04PM EDT | 2024-07-19 | 18.94 | 19.03 | 19.49 | -0.44 | -2.27% | 17 | 2,610 | 15.18% |
| SPY240731C00518000 | 2024-05-15 11:10AM EDT | 2024-07-31 | 20.10 | 20.53 | 21.06 | 0.00 | - | 2 | 3,215 | 15.65% |
| SPY240830C00518000 | 2024-05-17 2:16PM EDT | 2024-08-30 | 24.06 | 24.75 | 25.32 | -1.31 | -5.16% | 5 | 261 | 17.16% |
| SPY241031C00518000 | 2024-05-13 10:05AM EDT | 2024-10-31 | 26.92 | 30.97 | 31.70 | 0.00 | - | 4 | 23 | 18.20% |
| SPY241231C00518000 | 2024-05-15 11:55AM EDT | 2024-12-31 | 37.43 | 37.55 | 38.48 | 0.00 | - | 1 | 32 | 19.74% |
| SPY250131C00518000 | 2024-05-16 3:38PM EDT | 2025-01-31 | 41.80 | 40.56 | 41.85 | +41.80 | - | - | 1 | 20.45% |
| SPY250331C00518000 | 2024-05-17 3:40PM EDT | 2025-03-31 | 46.50 | 45.84 | 47.41 | +12.39 | +36.32% | 4 | 24 | 21.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00518000 | 2024-05-17 4:11PM EDT | 2024-05-20 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,891 | 4,501 | 18.36% |
| SPY240521P00518000 | 2024-05-17 3:59PM EDT | 2024-05-21 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 1,585 | 1,447 | 13.77% |
| SPY240522P00518000 | 2024-05-17 3:59PM EDT | 2024-05-22 | 0.08 | 0.09 | 0.10 | -0.15 | -65.22% | 2,381 | 1,414 | 13.62% |
| SPY240523P00518000 | 2024-05-17 3:58PM EDT | 2024-05-23 | 0.15 | 0.14 | 0.15 | -0.21 | -58.33% | 709 | 717 | 12.79% |
| SPY240524P00518000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.21 | 0.22 | 0.23 | -0.24 | -53.33% | 2,261 | 5,377 | 12.53% |
| SPY240528P00518000 | 2024-05-17 4:14PM EDT | 2024-05-28 | 0.35 | 0.34 | 0.36 | +0.35 | - | 238 | 531 | 10.41% |
| SPY240529P00518000 | 2024-05-17 3:57PM EDT | 2024-05-29 | 0.44 | 0.43 | 0.45 | +0.44 | - | 43 | 69 | 10.49% |
| SPY240530P00518000 | 2024-05-17 1:51PM EDT | 2024-05-30 | 0.62 | 0.53 | 0.54 | +0.62 | - | 133 | 116 | 10.52% |
| SPY240531P00518000 | 2024-05-17 4:14PM EDT | 2024-05-31 | 0.64 | 0.62 | 0.64 | -0.30 | -31.91% | 1,956 | 3,809 | 10.60% |
| SPY240607P00518000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 1.28 | 1.26 | 1.28 | -0.32 | -20.00% | 739 | 1,864 | 10.66% |
| SPY240614P00518000 | 2024-05-17 4:08PM EDT | 2024-06-14 | 2.11 | 2.09 | 2.11 | -0.32 | -13.17% | 226 | 1,058 | 11.18% |
| SPY240621P00518000 | 2024-05-17 4:11PM EDT | 2024-06-21 | 2.79 | 2.79 | 2.81 | -0.37 | -11.71% | 3,768 | 4,689 | 11.33% |
| SPY240628P00518000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 3.45 | 3.38 | 3.41 | -0.28 | -7.51% | 130 | 1,319 | 11.34% |
| SPY240719P00518000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 4.80 | 4.74 | 4.78 | -0.36 | -6.98% | 855 | 2,346 | 11.03% |
| SPY240731P00518000 | 2024-05-17 4:05PM EDT | 2024-07-31 | 5.48 | 5.46 | 5.51 | +0.10 | +1.86% | 4 | 455 | 10.96% |
| SPY240830P00518000 | 2024-05-17 4:02PM EDT | 2024-08-30 | 7.21 | 7.18 | 7.24 | -0.25 | -3.35% | 9 | 494 | 10.92% |
| SPY241031P00518000 | 2024-05-17 3:27PM EDT | 2024-10-31 | 10.58 | 10.53 | 10.62 | -0.17 | -1.58% | 1 | 12 | 11.17% |
| SPY241129P00518000 | 2024-05-07 3:00PM EDT | 2024-11-29 | 17.75 | 12.36 | 12.61 | 0.00 | - | - | 6 | 11.66% |
| SPY241231P00518000 | 2024-05-16 3:54PM EDT | 2024-12-31 | 13.94 | 13.90 | 13.99 | 0.00 | - | 1 | 147 | 11.68% |
| SPY250131P00518000 | 2024-05-09 1:26PM EDT | 2025-01-31 | 19.50 | 15.24 | 15.54 | 0.00 | - | 6 | 5 | 11.86% |
| SPY250331P00518000 | 2024-05-13 11:37AM EDT | 2025-03-31 | 21.13 | 17.71 | 17.89 | 0.00 | - | 2 | 163 | 11.93% |
© 2024 Yahoo. Todos los derechos reservados.