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
18,664.75 +29.50 (+0.16%) E-mini Russell 2000 Index Futur
2,107.50 +2.00 (+0.09%) Petróleo
80.13 +0.07 (+0.09%) Oro
2,437.20 +19.80 (+0.82%)
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:521.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00521000 | 2024-05-17 4:05PM EDT | 2024-05-20 | 8.30 | 8.19 | 8.54 | +0.57 | +7.37% | 95 | 2,698 | 18.07% |
| SPY240521C00521000 | 2024-05-17 3:02PM EDT | 2024-05-21 | 8.05 | 8.43 | 8.56 | -1.30 | -13.90% | 10 | 647 | 13.28% |
| SPY240522C00521000 | 2024-05-17 3:58PM EDT | 2024-05-22 | 8.50 | 8.66 | 8.78 | -0.73 | -7.91% | 42 | 744 | 14.06% |
| SPY240523C00521000 | 2024-05-17 2:22PM EDT | 2024-05-23 | 7.58 | 9.10 | 9.22 | -2.03 | -21.12% | 67 | 848 | 15.86% |
| SPY240524C00521000 | 2024-05-17 4:05PM EDT | 2024-05-24 | 9.27 | 9.30 | 9.41 | +0.27 | +3.00% | 160 | 3,511 | 15.37% |
| SPY240528C00521000 | 2024-05-17 3:45PM EDT | 2024-05-28 | 9.30 | 9.49 | 9.59 | +9.30 | - | 4 | 586 | 12.25% |
| SPY240529C00521000 | 2024-05-17 12:58PM EDT | 2024-05-29 | 9.38 | 9.69 | 9.79 | +9.38 | - | 2 | 11 | 12.42% |
| SPY240531C00521000 | 2024-05-17 4:13PM EDT | 2024-05-31 | 10.30 | 10.25 | 10.36 | +0.34 | +3.41% | 211 | 24,138 | 13.29% |
| SPY240607C00521000 | 2024-05-17 3:26PM EDT | 2024-06-07 | 11.56 | 11.59 | 11.68 | +0.24 | +2.12% | 13 | 1,899 | 13.83% |
| SPY240614C00521000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 12.80 | 13.09 | 13.17 | -0.15 | -1.16% | 350 | 1,075 | 14.78% |
| SPY240621C00521000 | 2024-05-17 4:01PM EDT | 2024-06-21 | 13.55 | 13.55 | 14.00 | -0.65 | -4.58% | 62 | 7,626 | 14.54% |
| SPY240628C00521000 | 2024-05-17 3:38PM EDT | 2024-06-28 | 14.27 | 14.10 | 14.54 | -1.44 | -9.17% | 4 | 3,826 | 14.03% |
| SPY240719C00521000 | 2024-05-17 4:13PM EDT | 2024-07-19 | 16.97 | 16.91 | 16.98 | -0.09 | -0.53% | 20 | 1,979 | 14.35% |
| SPY240731C00521000 | 2024-05-17 2:01PM EDT | 2024-07-31 | 18.01 | 18.48 | 18.56 | -1.14 | -5.95% | 12 | 6,438 | 14.86% |
| SPY240830C00521000 | 2024-05-17 2:43PM EDT | 2024-08-30 | 21.88 | 22.73 | 22.82 | -1.74 | -7.37% | 7 | 231 | 16.43% |
| SPY241031C00521000 | 2024-05-15 9:59AM EDT | 2024-10-31 | 27.18 | 28.89 | 29.53 | 0.00 | - | 2 | 37 | 17.80% |
| SPY241129C00521000 | 2024-05-16 3:45PM EDT | 2024-11-29 | 33.38 | 32.93 | 33.74 | +33.38 | - | - | 11 | 19.20% |
| SPY241231C00521000 | 2024-05-15 9:30AM EDT | 2024-12-31 | 34.01 | 35.54 | 36.34 | 0.00 | - | 1 | 31 | 19.38% |
| SPY250131C00521000 | 2024-05-16 9:39AM EDT | 2025-01-31 | 39.95 | 38.46 | 39.73 | 0.00 | - | 2 | 2 | 20.12% |
| SPY250331C00521000 | 2024-05-16 1:26PM EDT | 2025-03-31 | 45.08 | 43.76 | 45.29 | 0.00 | - | 7 | 11 | 21.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00521000 | 2024-05-17 4:06PM EDT | 2024-05-20 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 8,489 | 2,525 | 14.94% |
| SPY240521P00521000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 2,686 | 3,190 | 11.48% |
| SPY240522P00521000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 0.19 | 0.19 | 0.20 | -0.29 | -60.42% | 1,609 | 974 | 12.38% |
| SPY240523P00521000 | 2024-05-17 4:14PM EDT | 2024-05-23 | 0.30 | 0.30 | 0.31 | -0.33 | -52.38% | 1,379 | 1,513 | 11.96% |
| SPY240524P00521000 | 2024-05-17 4:13PM EDT | 2024-05-24 | 0.42 | 0.41 | 0.42 | -0.34 | -44.74% | 5,207 | 3,114 | 11.66% |
| SPY240528P00521000 | 2024-05-17 4:04PM EDT | 2024-05-28 | 0.61 | 0.59 | 0.61 | +0.61 | - | 233 | 574 | 9.77% |
| SPY240529P00521000 | 2024-05-17 4:11PM EDT | 2024-05-29 | 0.72 | 0.71 | 0.73 | +0.72 | - | 140 | 384 | 9.84% |
| SPY240530P00521000 | 2024-05-17 3:51PM EDT | 2024-05-30 | 0.83 | 0.83 | 0.85 | +0.83 | - | 359 | 753 | 9.91% |
| SPY240531P00521000 | 2024-05-17 4:14PM EDT | 2024-05-31 | 0.95 | 0.95 | 0.97 | -0.43 | -31.16% | 1,992 | 3,939 | 9.97% |
| SPY240607P00521000 | 2024-05-17 4:10PM EDT | 2024-06-07 | 1.72 | 1.71 | 1.73 | -0.41 | -19.25% | 490 | 1,521 | 10.09% |
| SPY240614P00521000 | 2024-05-17 4:04PM EDT | 2024-06-14 | 2.68 | 2.63 | 2.65 | -0.35 | -11.55% | 133 | 2,121 | 10.63% |
| SPY240621P00521000 | 2024-05-17 4:12PM EDT | 2024-06-21 | 3.42 | 3.41 | 3.43 | -0.40 | -10.47% | 4,146 | 7,370 | 10.86% |
| SPY240628P00521000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 3.97 | 4.05 | 4.07 | -0.50 | -11.19% | 245 | 1,425 | 10.90% |
| SPY240719P00521000 | 2024-05-17 3:37PM EDT | 2024-07-19 | 5.47 | 5.47 | 5.51 | -0.03 | -0.55% | 757 | 2,126 | 10.65% |
| SPY240731P00521000 | 2024-05-17 2:54PM EDT | 2024-07-31 | 6.45 | 6.22 | 6.26 | -0.23 | -3.44% | 63 | 525 | 10.59% |
| SPY240830P00521000 | 2024-05-17 1:11PM EDT | 2024-08-30 | 8.22 | 7.96 | 8.03 | -0.27 | -3.18% | 1 | 537 | 10.59% |
| SPY241031P00521000 | 2024-05-17 2:59PM EDT | 2024-10-31 | 11.55 | 11.37 | 11.46 | +0.04 | +0.35% | 1 | 33 | 10.88% |
| SPY241129P00521000 | 2024-05-16 10:37AM EDT | 2024-11-29 | 13.19 | 13.22 | 13.48 | 0.00 | - | 1 | 6 | 11.39% |
| SPY241231P00521000 | 2024-05-16 3:58PM EDT | 2024-12-31 | 15.01 | 14.77 | 14.86 | 0.00 | - | 1 | 9,900 | 11.41% |
| SPY250331P00521000 | 2024-05-14 11:40AM EDT | 2025-03-31 | 21.77 | 18.59 | 18.77 | 0.00 | - | 1 | 6 | 11.68% |
© 2024 Yahoo. Todos los derechos reservados.