U.S. markets closed
F S&P 500
5,332.75 +5.50 (+0.10%) F Dow Jones
40,164.00 +27.00 (+0.07%) F Nasdaq
18,655.50 +20.25 (+0.11%) E-mini Russell 2000 Index Futur
2,108.20 +2.70 (+0.13%) Petróleo
79.94 -0.12 (-0.15%) Oro
2,421.80 +4.40 (+0.18%)
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:525.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00525000 | 2024-05-17 4:13PM EDT | 2024-05-20 | 4.45 | 4.39 | 4.51 | +0.24 | +5.70% | 823 | 1,301 | 7.03% |
| SPY240521C00525000 | 2024-05-17 4:11PM EDT | 2024-05-21 | 4.67 | 4.62 | 4.72 | +0.22 | +4.94% | 612 | 501 | 8.39% |
| SPY240522C00525000 | 2024-05-17 4:08PM EDT | 2024-05-22 | 5.11 | 5.14 | 5.22 | -0.06 | -1.16% | 197 | 547 | 10.69% |
| SPY240523C00525000 | 2024-05-17 4:04PM EDT | 2024-05-23 | 5.58 | 5.66 | 5.74 | -0.17 | -2.96% | 673 | 549 | 12.21% |
| SPY240524C00525000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 5.94 | 5.91 | 5.98 | +0.20 | +3.48% | 5,028 | 7,705 | 12.18% |
| SPY240528C00525000 | 2024-05-17 4:13PM EDT | 2024-05-28 | 6.21 | 6.17 | 6.24 | +6.21 | - | 206 | 258 | 10.29% |
| SPY240529C00525000 | 2024-05-17 3:23PM EDT | 2024-05-29 | 6.33 | 6.40 | 6.47 | +6.33 | - | 6 | 51 | 10.52% |
| SPY240530C00525000 | 2024-05-17 4:02PM EDT | 2024-05-30 | 6.62 | 6.64 | 6.72 | +6.62 | - | 40 | 30 | 10.80% |
| SPY240531C00525000 | 2024-05-17 4:06PM EDT | 2024-05-31 | 7.03 | 7.02 | 7.08 | +0.18 | +2.63% | 528 | 7,779 | 11.36% |
| SPY240607C00525000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 8.41 | 8.48 | 8.54 | +0.13 | +1.57% | 262 | 3,181 | 12.30% |
| SPY240614C00525000 | 2024-05-17 4:02PM EDT | 2024-06-14 | 10.04 | 10.06 | 10.12 | +0.26 | +2.66% | 196 | 901 | 13.44% |
| SPY240621C00525000 | 2024-05-17 4:07PM EDT | 2024-06-21 | 10.74 | 10.74 | 10.79 | +0.33 | +3.17% | 1,923 | 31,311 | 13.05% |
| SPY240628C00525000 | 2024-05-17 4:13PM EDT | 2024-06-28 | 11.34 | 11.33 | 11.38 | -0.36 | -3.08% | 117 | 6,456 | 12.74% |
| SPY240719C00525000 | 2024-05-17 4:13PM EDT | 2024-07-19 | 14.08 | 14.06 | 14.10 | +0.23 | +1.66% | 790 | 4,732 | 13.54% |
| SPY240731C00525000 | 2024-05-17 1:23PM EDT | 2024-07-31 | 15.28 | 15.64 | 15.70 | -0.25 | -1.61% | 71 | 1,229 | 14.10% |
| SPY240816C00525000 | 2024-05-17 3:55PM EDT | 2024-08-16 | 17.88 | 17.98 | 18.05 | +0.12 | +0.68% | 71 | 10,953 | 15.05% |
| SPY240830C00525000 | 2024-05-17 12:52PM EDT | 2024-08-30 | 19.56 | 19.89 | 19.97 | -1.09 | -5.28% | 14 | 482 | 15.72% |
| SPY240920C00525000 | 2024-05-17 3:16PM EDT | 2024-09-20 | 22.09 | 22.23 | 22.32 | -0.06 | -0.27% | 58 | 11,714 | 16.26% |
| SPY240930C00525000 | 2024-05-17 2:25PM EDT | 2024-09-30 | 21.81 | 22.80 | 22.88 | -1.82 | -7.70% | 84 | 1,194 | 16.09% |
| SPY241018C00525000 | 2024-05-17 3:30PM EDT | 2024-10-18 | 24.87 | 24.72 | 25.24 | -0.84 | -3.27% | 103 | 2,530 | 16.85% |
| SPY241031C00525000 | 2024-05-17 2:31PM EDT | 2024-10-31 | 25.60 | 26.11 | 26.71 | -1.52 | -5.60% | 1 | 23 | 17.22% |
| SPY241129C00525000 | 2024-05-16 3:46PM EDT | 2024-11-29 | 30.60 | 30.17 | 30.96 | 0.00 | - | 2 | 14 | 18.66% |
| SPY241220C00525000 | 2024-05-17 4:10PM EDT | 2024-12-20 | 32.74 | 32.65 | 32.75 | -0.35 | -1.06% | 49 | 9,332 | 18.84% |
| SPY241231C00525000 | 2024-05-17 3:59PM EDT | 2024-12-31 | 33.29 | 32.79 | 33.58 | +0.34 | +1.03% | 16 | 208 | 18.88% |
| SPY250117C00525000 | 2024-05-17 3:47PM EDT | 2025-01-17 | 34.62 | 34.80 | 34.91 | -0.59 | -1.68% | 144 | 10,536 | 18.99% |
| SPY250131C00525000 | 2024-05-16 9:45AM EDT | 2025-01-31 | 37.04 | 35.74 | 36.98 | 0.00 | - | 1 | 23 | 19.64% |
| SPY250321C00525000 | 2024-05-15 4:01PM EDT | 2025-03-21 | 41.44 | 40.70 | 42.00 | 0.00 | - | 238 | 1,512 | 20.62% |
| SPY250331C00525000 | 2024-05-17 11:47AM EDT | 2025-03-31 | 41.32 | 41.05 | 42.55 | -1.11 | -2.62% | 4 | 470 | 20.57% |
| SPY250620C00525000 | 2024-05-17 3:59PM EDT | 2025-06-20 | 49.25 | 49.07 | 49.50 | -0.27 | -0.55% | 46 | 2,635 | 21.54% |
| SPY250919C00525000 | 2024-05-17 9:31AM EDT | 2025-09-19 | 56.41 | 55.37 | 57.82 | -1.29 | -2.24% | 2 | 468 | 22.88% |
| SPY251219C00525000 | 2024-05-17 3:51PM EDT | 2025-12-19 | 63.33 | 61.53 | 64.69 | -0.97 | -1.51% | 9 | 1,278 | 23.62% |
| SPY260116C00525000 | 2024-05-17 3:59PM EDT | 2026-01-16 | 65.07 | 62.46 | 66.29 | +0.25 | +0.39% | 1 | 209 | 23.67% |
| SPY260618C00525000 | 2024-05-17 12:15PM EDT | 2026-06-18 | 74.09 | 72.50 | 77.46 | -1.42 | -1.88% | 50 | 32 | 24.88% |
| SPY261218C00525000 | 2024-05-17 11:30AM EDT | 2026-12-18 | 86.00 | 83.00 | 88.00 | -2.50 | -2.82% | 1 | 664 | 25.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00525000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.10 | 0.09 | 0.10 | -0.41 | -80.39% | 31,150 | 5,372 | 7.86% |
| SPY240521P00525000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 0.22 | 0.22 | 0.23 | -0.51 | -69.86% | 8,719 | 3,350 | 7.98% |
| SPY240522P00525000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 0.65 | 0.65 | 0.66 | -0.54 | -45.38% | 5,371 | 2,920 | 10.02% |
| SPY240523P00525000 | 2024-05-17 4:14PM EDT | 2024-05-23 | 0.86 | 0.84 | 0.86 | -0.55 | -39.01% | 2,502 | 4,041 | 10.05% |
| SPY240524P00525000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 1.02 | 1.01 | 1.02 | -0.56 | -35.44% | 17,219 | 11,808 | 9.93% |
| SPY240528P00525000 | 2024-05-17 4:10PM EDT | 2024-05-28 | 1.26 | 1.25 | 1.27 | +1.26 | - | 1,200 | 9,792 | 8.56% |
| SPY240529P00525000 | 2024-05-17 3:50PM EDT | 2024-05-29 | 1.51 | 1.41 | 1.43 | +1.51 | - | 495 | 464 | 8.69% |
| SPY240530P00525000 | 2024-05-17 4:14PM EDT | 2024-05-30 | 1.56 | 1.56 | 1.58 | +1.56 | - | 605 | 141 | 8.77% |
| SPY240531P00525000 | 2024-05-17 4:14PM EDT | 2024-05-31 | 1.73 | 1.72 | 1.73 | -0.61 | -26.07% | 2,731 | 6,783 | 8.86% |
| SPY240607P00525000 | 2024-05-17 4:11PM EDT | 2024-06-07 | 2.60 | 2.59 | 2.62 | -0.56 | -17.72% | 2,335 | 3,414 | 9.14% |
| SPY240614P00525000 | 2024-05-17 4:13PM EDT | 2024-06-14 | 3.63 | 3.60 | 3.63 | -0.51 | -12.32% | 959 | 2,961 | 9.75% |
| SPY240621P00525000 | 2024-05-17 4:14PM EDT | 2024-06-21 | 4.50 | 4.49 | 4.51 | -0.51 | -10.18% | 7,425 | 20,658 | 10.12% |
| SPY240628P00525000 | 2024-05-17 4:07PM EDT | 2024-06-28 | 5.17 | 5.17 | 5.20 | -0.52 | -9.14% | 1,191 | 8,021 | 10.23% |
| SPY240719P00525000 | 2024-05-17 4:05PM EDT | 2024-07-19 | 6.67 | 6.65 | 6.68 | -0.47 | -6.58% | 1,060 | 2,210 | 10.07% |
| SPY240731P00525000 | 2024-05-17 3:56PM EDT | 2024-07-31 | 7.50 | 7.41 | 7.45 | -0.05 | -0.66% | 27 | 742 | 10.05% |
| SPY240816P00525000 | 2024-05-17 4:06PM EDT | 2024-08-16 | 8.41 | 8.39 | 8.44 | -0.49 | -5.51% | 891 | 6,160 | 10.07% |
| SPY240830P00525000 | 2024-05-17 3:37PM EDT | 2024-08-30 | 9.20 | 9.17 | 9.24 | -0.06 | -0.65% | 65 | 443 | 10.10% |
| SPY240920P00525000 | 2024-05-17 4:13PM EDT | 2024-09-20 | 10.43 | 10.41 | 10.46 | -0.01 | -0.10% | 296 | 10,546 | 10.21% |
| SPY240930P00525000 | 2024-05-17 4:04PM EDT | 2024-09-30 | 10.93 | 10.91 | 10.97 | -0.54 | -4.71% | 29 | 525 | 10.23% |
| SPY241018P00525000 | 2024-05-17 3:47PM EDT | 2024-10-18 | 12.11 | 11.98 | 12.05 | -0.29 | -2.34% | 134 | 3,806 | 10.41% |
| SPY241031P00525000 | 2024-05-17 2:23PM EDT | 2024-10-31 | 13.40 | 12.61 | 12.70 | +0.56 | +4.36% | 8 | 1,706 | 10.46% |
| SPY241129P00525000 | 2024-05-16 2:52PM EDT | 2024-11-29 | 14.65 | 14.46 | 14.73 | 0.00 | - | 3 | 12 | 10.98% |
| SPY241220P00525000 | 2024-05-17 3:55PM EDT | 2024-12-20 | 15.64 | 15.62 | 15.69 | -0.05 | -0.32% | 82 | 6,175 | 11.03% |
| SPY241231P00525000 | 2024-05-17 3:37PM EDT | 2024-12-31 | 16.05 | 16.01 | 16.11 | -0.49 | -2.96% | 37 | 2,400 | 11.01% |
| SPY250117P00525000 | 2024-05-17 3:40PM EDT | 2025-01-17 | 16.87 | 16.82 | 16.93 | -0.39 | -2.26% | 107 | 4,364 | 11.10% |
| SPY250131P00525000 | 2024-05-16 10:50AM EDT | 2025-01-31 | 17.15 | 17.36 | 17.68 | 0.00 | - | 2 | 10 | 11.23% |
| SPY250321P00525000 | 2024-05-17 12:24PM EDT | 2025-03-21 | 19.93 | 19.44 | 19.57 | +0.50 | +2.57% | 651 | 2,631 | 11.28% |
| SPY250331P00525000 | 2024-05-16 12:21PM EDT | 2025-03-31 | 19.73 | 19.83 | 20.02 | 0.00 | - | 4 | 39 | 11.33% |
| SPY250620P00525000 | 2024-05-17 3:43PM EDT | 2025-06-20 | 23.06 | 22.92 | 23.09 | -0.10 | -0.43% | 46 | 3,364 | 11.52% |
| SPY250919P00525000 | 2024-05-17 2:43PM EDT | 2025-09-19 | 26.59 | 25.96 | 26.23 | +0.13 | +0.49% | 4 | 244 | 11.69% |
| SPY251219P00525000 | 2024-05-17 11:14AM EDT | 2025-12-19 | 29.24 | 28.64 | 29.22 | +0.67 | +2.35% | 27 | 2,321 | 11.87% |
| SPY260116P00525000 | 2024-05-17 3:07PM EDT | 2026-01-16 | 29.64 | 28.37 | 31.05 | +0.10 | +0.34% | 22 | 10,795 | 12.27% |
| SPY260618P00525000 | 2024-05-15 12:46PM EDT | 2026-06-18 | 34.20 | 33.00 | 34.75 | 0.00 | - | 16 | 24 | 12.19% |
| SPY261218P00525000 | 2024-05-17 1:05PM EDT | 2026-12-18 | 38.00 | 36.70 | 38.68 | +1.00 | +2.70% | 16 | 2,802 | 12.12% |
© 2024 Yahoo. Todos los derechos reservados.