U.S. markets closed
F S&P 500
5,334.50 +7.25 (+0.14%) F Dow Jones
40,183.00 +46.00 (+0.11%) F Nasdaq
18,664.00 +28.75 (+0.15%) E-mini Russell 2000 Index Futur
2,110.00 +4.50 (+0.21%) Petróleo
79.87 -0.19 (-0.24%) Oro
2,423.40 +6.00 (+0.25%)
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:523.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00523000 | 2024-05-17 4:03PM EDT | 2024-05-20 | 6.24 | 6.33 | 6.46 | +0.36 | +6.12% | 617 | 1,074 | 7.23% |
| SPY240521C00523000 | 2024-05-17 3:59PM EDT | 2024-05-21 | 6.58 | 6.48 | 6.60 | +0.56 | +9.30% | 221 | 441 | 9.38% |
| SPY240522C00523000 | 2024-05-17 3:14PM EDT | 2024-05-22 | 6.54 | 6.83 | 6.94 | -0.80 | -10.90% | 25 | 960 | 11.34% |
| SPY240523C00523000 | 2024-05-17 3:33PM EDT | 2024-05-23 | 7.15 | 7.32 | 7.42 | -0.80 | -10.06% | 17 | 258 | 13.09% |
| SPY240524C00523000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 7.62 | 7.55 | 7.64 | +0.43 | +5.98% | 266 | 2,390 | 13.05% |
| SPY240528C00523000 | 2024-05-17 3:59PM EDT | 2024-05-28 | 7.85 | 7.76 | 7.85 | +7.85 | - | 25 | 228 | 10.88% |
| SPY240529C00523000 | 2024-05-17 2:00PM EDT | 2024-05-29 | 7.54 | 7.98 | 8.07 | +7.54 | - | 1 | 42 | 11.12% |
| SPY240530C00523000 | 2024-05-17 10:31AM EDT | 2024-05-30 | 8.28 | 8.20 | 8.29 | +8.28 | - | 2 | 0 | 11.35% |
| SPY240531C00523000 | 2024-05-17 3:24PM EDT | 2024-05-31 | 8.50 | 8.58 | 8.66 | +0.19 | +2.29% | 14 | 3,679 | 12.00% |
| SPY240607C00523000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 9.85 | 9.99 | 10.06 | +0.13 | +1.34% | 73 | 853 | 12.85% |
| SPY240614C00523000 | 2024-05-17 3:44PM EDT | 2024-06-14 | 11.35 | 11.54 | 11.61 | -1.02 | -8.25% | 160 | 429 | 13.96% |
| SPY240621C00523000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 12.02 | 12.01 | 12.44 | +0.17 | +1.43% | 23 | 5,832 | 13.80% |
| SPY240628C00523000 | 2024-05-17 3:15PM EDT | 2024-06-28 | 12.56 | 12.77 | 12.83 | -0.57 | -4.34% | 67 | 3,235 | 13.14% |
| SPY240719C00523000 | 2024-05-17 11:16AM EDT | 2024-07-19 | 15.29 | 15.46 | 15.52 | -0.36 | -2.30% | 15 | 2,457 | 13.89% |
| SPY240731C00523000 | 2024-05-17 3:51PM EDT | 2024-07-31 | 16.94 | 17.04 | 17.10 | -0.71 | -4.02% | 5 | 4,728 | 14.42% |
| SPY240830C00523000 | 2024-05-17 2:40PM EDT | 2024-08-30 | 20.52 | 21.29 | 21.38 | -0.96 | -4.47% | 10 | 2,580 | 16.03% |
| SPY241031C00523000 | 2024-05-16 3:53PM EDT | 2024-10-31 | 28.30 | 27.49 | 28.11 | 0.00 | - | 10 | 45 | 17.48% |
| SPY241129C00523000 | 2024-05-17 9:35AM EDT | 2024-11-29 | 31.70 | 31.54 | 32.34 | -0.78 | -2.40% | 2 | 95 | 18.91% |
| SPY250131C00523000 | 2024-05-16 9:47AM EDT | 2025-01-31 | 38.65 | 37.09 | 38.37 | +38.65 | - | - | 1 | 19.87% |
| SPY250331C00523000 | 2024-05-15 4:06PM EDT | 2025-03-31 | 43.19 | 42.40 | 43.92 | +43.19 | - | - | 1 | 20.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00523000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.04 | 0.03 | 0.04 | -0.21 | -84.00% | 14,568 | 5,640 | 8.79% |
| SPY240521P00523000 | 2024-05-17 4:11PM EDT | 2024-05-21 | 0.10 | 0.09 | 0.10 | -0.30 | -75.00% | 3,713 | 4,792 | 8.57% |
| SPY240522P00523000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 0.36 | 0.36 | 0.37 | -0.41 | -53.25% | 2,929 | 2,707 | 10.38% |
| SPY240523P00523000 | 2024-05-17 4:14PM EDT | 2024-05-23 | 0.50 | 0.51 | 0.52 | -0.46 | -47.92% | 1,500 | 2,678 | 10.35% |
| SPY240524P00523000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.65 | 0.65 | 0.66 | -0.46 | -41.44% | 8,608 | 2,233 | 10.29% |
| SPY240528P00523000 | 2024-05-17 4:08PM EDT | 2024-05-28 | 0.87 | 0.86 | 0.88 | +0.87 | - | 137 | 394 | 8.90% |
| SPY240529P00523000 | 2024-05-17 4:12PM EDT | 2024-05-29 | 1.00 | 1.00 | 1.02 | +1.00 | - | 1,150 | 239 | 9.02% |
| SPY240530P00523000 | 2024-05-17 3:59PM EDT | 2024-05-30 | 1.15 | 1.14 | 1.15 | +1.15 | - | 6 | 17 | 9.09% |
| SPY240531P00523000 | 2024-05-17 4:13PM EDT | 2024-05-31 | 1.28 | 1.28 | 1.29 | -0.51 | -28.49% | 788 | 3,235 | 9.19% |
| SPY240607P00523000 | 2024-05-17 4:05PM EDT | 2024-06-07 | 2.13 | 2.10 | 2.12 | -0.46 | -17.76% | 592 | 4,514 | 9.47% |
| SPY240614P00523000 | 2024-05-17 4:01PM EDT | 2024-06-14 | 3.11 | 3.07 | 3.10 | -0.43 | -12.15% | 368 | 2,181 | 10.09% |
| SPY240621P00523000 | 2024-05-17 4:11PM EDT | 2024-06-21 | 3.92 | 3.91 | 3.93 | -0.47 | -10.71% | 2,420 | 7,175 | 10.40% |
| SPY240628P00523000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 4.51 | 4.57 | 4.60 | -0.48 | -9.62% | 352 | 1,858 | 10.49% |
| SPY240719P00523000 | 2024-05-17 3:27PM EDT | 2024-07-19 | 6.06 | 6.03 | 6.06 | -0.43 | -6.63% | 188 | 1,417 | 10.31% |
| SPY240731P00523000 | 2024-05-17 2:43PM EDT | 2024-07-31 | 7.28 | 6.79 | 6.82 | +0.02 | +0.28% | 7 | 380 | 10.27% |
| SPY240830P00523000 | 2024-05-17 3:07PM EDT | 2024-08-30 | 8.72 | 8.55 | 8.61 | +0.50 | +6.08% | 13 | 1,168 | 10.31% |
| SPY241031P00523000 | 2024-05-17 12:24PM EDT | 2024-10-31 | 12.42 | 11.97 | 12.06 | +0.42 | +3.50% | 46 | 17 | 10.65% |
| SPY241129P00523000 | 2024-05-15 10:31AM EDT | 2024-11-29 | 15.34 | 13.83 | 14.08 | +15.34 | - | - | 4 | 11.16% |
| SPY250131P00523000 | 2024-05-14 3:04PM EDT | 2025-01-31 | 19.60 | 16.72 | 17.04 | +19.60 | - | - | 1 | 11.40% |
| SPY250331P00523000 | 2024-05-14 3:40PM EDT | 2025-03-31 | 21.70 | 19.20 | 19.39 | 0.00 | - | 25 | 126 | 11.50% |
© 2024 Yahoo. Todos los derechos reservados.