U.S. markets closed
F S&P 500
5,334.75 +7.50 (+0.14%) F Dow Jones
40,176.00 +39.00 (+0.10%) F Nasdaq
18,667.50 +32.25 (+0.17%) E-mini Russell 2000 Index Futur
2,108.20 +2.70 (+0.13%) Petróleo
79.89 -0.17 (-0.21%) Oro
2,427.50 +10.10 (+0.42%)
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:522.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00522000 | 2024-05-17 4:02PM EDT | 2024-05-20 | 7.27 | 7.32 | 7.45 | +0.48 | +7.07% | 304 | 1,137 | 6.25% |
| SPY240521C00522000 | 2024-05-17 4:02PM EDT | 2024-05-21 | 7.36 | 7.45 | 7.57 | -0.51 | -6.48% | 157 | 647 | 12.21% |
| SPY240522C00522000 | 2024-05-17 3:00PM EDT | 2024-05-22 | 7.36 | 7.74 | 7.85 | -1.96 | -21.03% | 48 | 2,067 | 13.56% |
| SPY240523C00522000 | 2024-05-17 2:22PM EDT | 2024-05-23 | 6.97 | 8.20 | 8.30 | -2.46 | -26.09% | 7 | 765 | 15.16% |
| SPY240524C00522000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 8.49 | 8.41 | 8.51 | +0.44 | +5.47% | 146 | 2,751 | 14.80% |
| SPY240528C00522000 | 2024-05-17 4:01PM EDT | 2024-05-28 | 8.52 | 8.61 | 8.71 | +8.52 | - | 42 | 197 | 11.85% |
| SPY240529C00522000 | 2024-05-15 3:17PM EDT | 2024-05-29 | 9.52 | 8.82 | 8.93 | +9.52 | - | - | 4 | 12.07% |
| SPY240530C00522000 | 2024-05-17 2:25PM EDT | 2024-05-30 | 7.95 | 9.03 | 9.13 | +7.95 | - | 2 | 4 | 12.21% |
| SPY240531C00522000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 9.42 | 9.40 | 9.49 | -1.04 | -9.94% | 58 | 5,687 | 12.85% |
| SPY240607C00522000 | 2024-05-17 4:02PM EDT | 2024-06-07 | 10.77 | 10.78 | 10.86 | +0.31 | +2.96% | 82 | 1,485 | 13.50% |
| SPY240614C00522000 | 2024-05-17 3:22PM EDT | 2024-06-14 | 12.20 | 12.30 | 12.38 | -0.35 | -2.79% | 223 | 1,066 | 14.50% |
| SPY240621C00522000 | 2024-05-17 4:00PM EDT | 2024-06-21 | 12.94 | 12.78 | 13.21 | +0.25 | +1.97% | 35 | 12,289 | 14.26% |
| SPY240628C00522000 | 2024-05-17 3:57PM EDT | 2024-06-28 | 13.37 | 13.34 | 13.77 | -0.90 | -6.31% | 28 | 3,516 | 13.81% |
| SPY240719C00522000 | 2024-05-17 2:55PM EDT | 2024-07-19 | 15.85 | 16.18 | 16.24 | -0.08 | -0.50% | 32 | 2,248 | 14.17% |
| SPY240731C00522000 | 2024-05-17 11:25AM EDT | 2024-07-31 | 17.48 | 17.75 | 17.83 | -0.83 | -4.53% | 1 | 439 | 14.70% |
| SPY240830C00522000 | 2024-05-17 2:44PM EDT | 2024-08-30 | 21.15 | 22.00 | 22.10 | -1.19 | -5.33% | 7 | 254 | 16.27% |
| SPY241031C00522000 | 2024-05-16 3:53PM EDT | 2024-10-31 | 28.99 | 28.18 | 28.81 | 0.00 | - | 8 | 40 | 17.67% |
| SPY241129C00522000 | 2024-05-16 3:44PM EDT | 2024-11-29 | 32.71 | 32.23 | 33.03 | 0.00 | - | 4 | 6 | 19.07% |
| SPY241231C00522000 | 2024-05-16 3:57PM EDT | 2024-12-31 | 35.39 | 34.84 | 35.64 | 0.00 | - | 2 | 191 | 19.26% |
| SPY250331C00522000 | 2024-05-16 9:53AM EDT | 2025-03-31 | 44.05 | 43.08 | 44.60 | 0.00 | - | 1 | 12 | 20.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00522000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.03 | 0.02 | 0.03 | -0.13 | -81.25% | 8,357 | 4,260 | 13.48% |
| SPY240521P00522000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 0.06 | 0.06 | 0.07 | -0.24 | -80.00% | 3,666 | 2,357 | 10.99% |
| SPY240522P00522000 | 2024-05-17 4:13PM EDT | 2024-05-22 | 0.26 | 0.26 | 0.27 | -0.36 | -58.06% | 1,326 | 2,408 | 12.13% |
| SPY240523P00522000 | 2024-05-17 4:04PM EDT | 2024-05-23 | 0.39 | 0.39 | 0.40 | -0.38 | -49.35% | 463 | 2,568 | 11.74% |
| SPY240524P00522000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.52 | 0.52 | 0.53 | -0.39 | -42.86% | 4,050 | 3,997 | 11.49% |
| SPY240528P00522000 | 2024-05-17 3:59PM EDT | 2024-05-28 | 0.70 | 0.71 | 0.73 | +0.70 | - | 392 | 1,070 | 9.56% |
| SPY240529P00522000 | 2024-05-17 4:11PM EDT | 2024-05-29 | 0.84 | 0.84 | 0.86 | +0.84 | - | 309 | 92 | 9.64% |
| SPY240530P00522000 | 2024-05-17 3:43PM EDT | 2024-05-30 | 1.00 | 0.97 | 0.99 | +1.00 | - | 61 | 45 | 9.71% |
| SPY240531P00522000 | 2024-05-17 4:14PM EDT | 2024-05-31 | 1.10 | 1.10 | 1.12 | -0.46 | -29.49% | 4,573 | 6,268 | 9.77% |
| SPY240607P00522000 | 2024-05-17 4:10PM EDT | 2024-06-07 | 1.92 | 1.89 | 1.92 | -0.42 | -17.95% | 500 | 2,039 | 9.91% |
| SPY240614P00522000 | 2024-05-17 4:12PM EDT | 2024-06-14 | 2.86 | 2.84 | 2.87 | -0.38 | -11.73% | 750 | 2,498 | 10.47% |
| SPY240621P00522000 | 2024-05-17 4:14PM EDT | 2024-06-21 | 3.66 | 3.65 | 3.67 | -0.43 | -10.51% | 3,763 | 5,740 | 10.71% |
| SPY240628P00522000 | 2024-05-17 4:11PM EDT | 2024-06-28 | 4.30 | 4.30 | 4.33 | -0.39 | -8.32% | 385 | 2,036 | 10.76% |
| SPY240719P00522000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 5.78 | 5.74 | 5.78 | -0.24 | -3.99% | 101 | 1,189 | 10.52% |
| SPY240731P00522000 | 2024-05-17 11:26AM EDT | 2024-07-31 | 6.85 | 6.49 | 6.53 | +0.65 | +10.48% | 6 | 553 | 10.46% |
| SPY240830P00522000 | 2024-05-16 10:29AM EDT | 2024-08-30 | 8.12 | 8.25 | 8.32 | 0.00 | - | 31 | 900 | 10.48% |
| SPY241031P00522000 | 2024-05-16 10:23AM EDT | 2024-10-31 | 11.50 | 11.66 | 11.76 | 0.00 | - | 1 | 40 | 10.79% |
| SPY241129P00522000 | 2024-05-15 3:12PM EDT | 2024-11-29 | 13.88 | 13.52 | 13.78 | 0.00 | - | 2 | 19 | 11.29% |
| SPY241231P00522000 | 2024-05-17 3:28PM EDT | 2024-12-31 | 15.09 | 15.06 | 15.16 | -0.04 | -0.26% | 110 | 668 | 11.31% |
| SPY250131P00522000 | 2024-05-14 10:24AM EDT | 2025-01-31 | 19.78 | 16.41 | 16.72 | 0.00 | - | 1 | 3 | 11.51% |
| SPY250331P00522000 | 2024-05-14 12:33PM EDT | 2025-03-31 | 22.37 | 18.89 | 19.07 | 0.00 | - | 2 | 42 | 11.60% |
© 2024 Yahoo. Todos los derechos reservados.