U.S. markets closed
F S&P 500
5,334.00 +6.75 (+0.13%) F Dow Jones
40,177.00 +40.00 (+0.10%) F Nasdaq
18,665.00 +29.75 (+0.16%) E-mini Russell 2000 Index Futur
2,107.50 +2.00 (+0.09%) Petróleo
80.13 +0.07 (+0.09%) Oro
2,437.50 +20.10 (+0.83%)
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:519.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00519000 | 2024-05-17 3:51PM EDT | 2024-05-20 | 10.17 | 10.19 | 10.53 | +0.53 | +5.50% | 46 | 1,242 | 21.00% |
| SPY240521C00519000 | 2024-05-17 3:03PM EDT | 2024-05-21 | 10.00 | 10.41 | 10.54 | -0.88 | -8.09% | 5 | 886 | 15.19% |
| SPY240522C00519000 | 2024-05-17 3:59PM EDT | 2024-05-22 | 10.67 | 10.57 | 10.70 | -0.70 | -6.16% | 121 | 797 | 15.36% |
| SPY240523C00519000 | 2024-05-17 2:03PM EDT | 2024-05-23 | 10.25 | 10.98 | 11.10 | -0.98 | -8.73% | 32 | 120 | 17.29% |
| SPY240524C00519000 | 2024-05-17 4:10PM EDT | 2024-05-24 | 11.12 | 11.15 | 11.27 | -0.19 | -1.68% | 133 | 2,585 | 16.69% |
| SPY240528C00519000 | 2024-05-17 11:51AM EDT | 2024-05-28 | 10.70 | 11.30 | 11.41 | +10.70 | - | 11 | 17 | 13.14% |
| SPY240529C00519000 | 2024-05-17 3:20PM EDT | 2024-05-29 | 11.39 | 11.48 | 11.59 | +11.39 | - | 4 | 1 | 13.26% |
| SPY240530C00519000 | 2024-05-17 1:16PM EDT | 2024-05-30 | 11.24 | 11.66 | 11.77 | +11.24 | - | 2 | 0 | 13.38% |
| SPY240531C00519000 | 2024-05-17 3:15PM EDT | 2024-05-31 | 11.76 | 12.01 | 12.12 | +0.11 | +0.94% | 50 | 4,989 | 14.10% |
| SPY240607C00519000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 13.10 | 13.28 | 13.37 | -1.74 | -11.73% | 23 | 1,308 | 14.52% |
| SPY240614C00519000 | 2024-05-17 2:42PM EDT | 2024-06-14 | 13.74 | 14.71 | 14.80 | -0.99 | -6.72% | 83 | 556 | 15.37% |
| SPY240621C00519000 | 2024-05-17 2:31PM EDT | 2024-06-21 | 14.49 | 15.16 | 15.62 | -1.01 | -6.52% | 31 | 3,697 | 15.09% |
| SPY240628C00519000 | 2024-05-17 2:27PM EDT | 2024-06-28 | 14.90 | 15.67 | 16.12 | -0.95 | -5.99% | 10 | 2,594 | 14.50% |
| SPY240719C00519000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 18.31 | 18.25 | 18.71 | -0.18 | -0.97% | 17 | 1,602 | 14.98% |
| SPY240731C00519000 | 2024-05-16 2:20PM EDT | 2024-07-31 | 20.40 | 19.76 | 20.29 | 0.00 | - | 7 | 224 | 15.47% |
| SPY240830C00519000 | 2024-05-17 2:44PM EDT | 2024-08-30 | 23.33 | 24.00 | 24.56 | -0.95 | -3.91% | 5 | 1,197 | 16.99% |
| SPY241031C00519000 | 2024-05-13 1:43PM EDT | 2024-10-31 | 25.48 | 30.25 | 30.97 | 0.00 | - | 12 | 19 | 18.07% |
| SPY241129C00519000 | 2024-05-15 10:11AM EDT | 2024-11-29 | 33.00 | 34.34 | 35.16 | 0.00 | - | 1 | 1 | 19.45% |
| SPY241231C00519000 | 2024-05-15 12:38PM EDT | 2024-12-31 | 36.85 | 36.87 | 37.75 | 0.00 | - | 1 | 22 | 19.61% |
| SPY250131C00519000 | 2024-05-17 12:45PM EDT | 2025-01-31 | 39.77 | 39.85 | 41.14 | +39.77 | - | 1 | 0 | 20.34% |
| SPY250331C00519000 | 2024-05-15 9:40AM EDT | 2025-03-31 | 44.11 | 45.14 | 46.40 | 0.00 | - | 1 | 11 | 21.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00519000 | 2024-05-17 4:13PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 5,020 | 1,803 | 16.99% |
| SPY240521P00519000 | 2024-05-17 4:13PM EDT | 2024-05-21 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 4,978 | 1,527 | 12.70% |
| SPY240522P00519000 | 2024-05-17 4:00PM EDT | 2024-05-22 | 0.10 | 0.11 | 0.12 | -0.21 | -67.74% | 3,722 | 1,477 | 13.09% |
| SPY240523P00519000 | 2024-05-17 4:14PM EDT | 2024-05-23 | 0.18 | 0.18 | 0.19 | -0.24 | -57.14% | 555 | 649 | 12.50% |
| SPY240524P00519000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.26 | 0.26 | 0.27 | -0.28 | -51.85% | 2,132 | 5,593 | 12.13% |
| SPY240528P00519000 | 2024-05-17 3:45PM EDT | 2024-05-28 | 0.43 | 0.41 | 0.42 | +0.43 | - | 214 | 630 | 10.13% |
| SPY240529P00519000 | 2024-05-17 4:11PM EDT | 2024-05-29 | 0.52 | 0.51 | 0.52 | +0.52 | - | 98 | 45 | 10.22% |
| SPY240530P00519000 | 2024-05-17 3:59PM EDT | 2024-05-30 | 0.62 | 0.61 | 0.63 | +0.62 | - | 149 | 140 | 10.33% |
| SPY240531P00519000 | 2024-05-17 4:13PM EDT | 2024-05-31 | 0.72 | 0.72 | 0.73 | -0.35 | -32.71% | 1,574 | 6,557 | 10.36% |
| SPY240607P00519000 | 2024-05-17 4:14PM EDT | 2024-06-07 | 1.40 | 1.39 | 1.41 | -0.35 | -20.00% | 124 | 1,686 | 10.46% |
| SPY240614P00519000 | 2024-05-17 3:50PM EDT | 2024-06-14 | 2.29 | 2.25 | 2.28 | -0.29 | -11.24% | 441 | 1,143 | 11.01% |
| SPY240621P00519000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 3.00 | 2.98 | 3.00 | -0.35 | -10.45% | 2,837 | 5,322 | 11.17% |
| SPY240628P00519000 | 2024-05-17 3:57PM EDT | 2024-06-28 | 3.65 | 3.59 | 3.62 | -0.29 | -7.36% | 399 | 2,090 | 11.20% |
| SPY240719P00519000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 4.97 | 4.97 | 5.00 | -0.20 | -3.87% | 230 | 3,286 | 10.89% |
| SPY240731P00519000 | 2024-05-17 2:23PM EDT | 2024-07-31 | 6.30 | 5.71 | 5.74 | +0.17 | +2.77% | 17 | 213 | 10.82% |
| SPY240830P00519000 | 2024-05-17 9:59AM EDT | 2024-08-30 | 7.81 | 7.43 | 7.50 | +0.58 | +8.02% | 1 | 155 | 10.82% |
| SPY241031P00519000 | 2024-05-14 2:16PM EDT | 2024-10-31 | 13.67 | 10.80 | 10.89 | 0.00 | - | 5 | 14 | 11.08% |
| SPY241129P00519000 | 2024-05-14 9:30AM EDT | 2024-11-29 | 16.25 | 12.64 | 12.89 | +16.25 | - | - | 1 | 11.57% |
| SPY241231P00519000 | 2024-05-16 3:54PM EDT | 2024-12-31 | 14.22 | 14.18 | 14.27 | 0.00 | - | 3 | 799 | 11.58% |
| SPY250131P00519000 | 2024-05-09 3:39PM EDT | 2025-01-31 | 19.55 | 15.52 | 15.83 | 0.00 | - | 1 | 1 | 11.77% |
| SPY250331P00519000 | 2024-05-13 9:30AM EDT | 2025-03-31 | 20.85 | 18.00 | 18.17 | 0.00 | - | 1 | 14 | 11.85% |
© 2024 Yahoo. Todos los derechos reservados.