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:528.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00528000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 1.80 | 1.81 | 1.86 | -0.12 | -6.25% | 49,243 | 3,201 | 8.77% |
| SPY240521C00528000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 2.23 | 2.21 | 2.25 | -0.07 | -3.04% | 12,718 | 1,200 | 9.01% |
| SPY240522C00528000 | 2024-05-17 4:09PM EDT | 2024-05-22 | 2.94 | 2.96 | 3.00 | -0.03 | -1.01% | 4,153 | 1,781 | 11.50% |
| SPY240523C00528000 | 2024-05-17 4:02PM EDT | 2024-05-23 | 3.45 | 3.51 | 3.55 | +3.45 | +2.29% | 1,787 | 823 | 12.52% |
| SPY240524C00528000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 3.81 | 3.79 | 3.82 | +0.08 | +2.14% | 9,592 | 5,297 | 12.31% |
| SPY240528C00528000 | 2024-05-17 4:04PM EDT | 2024-05-28 | 3.97 | 4.07 | 4.11 | +3.97 | - | 646 | 1,043 | 10.07% |
| SPY240529C00528000 | 2024-05-17 3:59PM EDT | 2024-05-29 | 4.33 | 4.32 | 4.36 | +4.33 | - | 483 | 179 | 10.27% |
| SPY240530C00528000 | 2024-05-17 3:59PM EDT | 2024-05-30 | 4.61 | 4.57 | 4.60 | +4.61 | - | 415 | 44 | 10.46% |
| SPY240531C00528000 | 2024-05-17 4:01PM EDT | 2024-05-31 | 4.92 | 4.94 | 4.97 | +0.02 | +0.41% | 4,841 | 5,712 | 10.99% |
| SPY240607C00528000 | 2024-05-17 4:14PM EDT | 2024-06-07 | 6.45 | 6.43 | 6.46 | -0.03 | -0.46% | 540 | 447 | 11.85% |
| SPY240614C00528000 | 2024-05-17 4:08PM EDT | 2024-06-14 | 8.02 | 8.03 | 8.07 | +0.14 | +1.78% | 705 | 964 | 13.00% |
| SPY240621C00528000 | 2024-05-17 4:03PM EDT | 2024-06-21 | 8.60 | 8.70 | 8.73 | -0.10 | -1.15% | 1,467 | 7,995 | 12.59% |
| SPY240628C00528000 | 2024-05-17 4:00PM EDT | 2024-06-28 | 9.27 | 9.32 | 9.36 | +0.21 | +2.32% | 433 | 920 | 12.34% |
| SPY240719C00528000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 11.94 | 12.07 | 12.11 | +0.07 | +0.59% | 311 | 1,259 | 13.18% |
| SPY240731C00528000 | 2024-05-17 3:43PM EDT | 2024-07-31 | 13.49 | 13.65 | 13.70 | +0.12 | +0.90% | 307 | 605 | 13.74% |
| SPY240830C00528000 | 2024-05-17 12:23PM EDT | 2024-08-30 | 17.55 | 17.87 | 17.95 | -1.66 | -8.64% | 53 | 1,625 | 15.36% |
| SPY241031C00528000 | 2024-05-16 10:58AM EDT | 2024-10-31 | 26.04 | 24.10 | 24.69 | 0.00 | - | 1 | 3,005 | 16.89% |
| SPY241129C00528000 | 2024-05-17 10:26AM EDT | 2024-11-29 | 28.54 | 28.18 | 28.95 | +0.04 | +0.14% | 1 | 8 | 18.36% |
| SPY250131C00528000 | 2024-05-07 11:06AM EDT | 2025-01-31 | 28.93 | 33.75 | 34.96 | 0.00 | - | - | 1 | 19.35% |
| SPY250331C00528000 | 2024-05-17 1:39PM EDT | 2025-03-31 | 39.45 | 39.05 | 40.53 | +0.68 | +1.75% | 7 | 39 | 20.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00528000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.47 | 0.47 | 0.48 | -0.92 | -66.19% | 148,297 | 6,060 | 9.50% |
| SPY240521P00528000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 0.77 | 0.77 | 0.79 | -0.88 | -53.33% | 25,785 | 1,258 | 8.95% |
| SPY240522P00528000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 1.43 | 1.44 | 1.46 | -0.78 | -35.29% | 8,595 | 1,110 | 11.01% |
| SPY240523P00528000 | 2024-05-17 4:12PM EDT | 2024-05-23 | 1.69 | 1.69 | 1.71 | +1.69 | - | 3,506 | 1,026 | 10.71% |
| SPY240524P00528000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 1.89 | 1.88 | 1.90 | -0.76 | -28.68% | 24,078 | 2,578 | 10.37% |
| SPY240528P00528000 | 2024-05-17 4:14PM EDT | 2024-05-28 | 2.13 | 2.14 | 2.17 | +2.13 | - | 1,543 | 777 | 8.56% |
| SPY240529P00528000 | 2024-05-17 4:12PM EDT | 2024-05-29 | 2.32 | 2.32 | 2.34 | +2.32 | - | 803 | 714 | 8.62% |
| SPY240530P00528000 | 2024-05-17 4:04PM EDT | 2024-05-30 | 2.55 | 2.48 | 2.51 | +2.55 | - | 140 | 183 | 8.69% |
| SPY240531P00528000 | 2024-05-17 4:14PM EDT | 2024-05-31 | 2.65 | 2.65 | 2.67 | -0.76 | -22.29% | 2,847 | 2,063 | 8.75% |
| SPY240607P00528000 | 2024-05-17 4:11PM EDT | 2024-06-07 | 3.57 | 3.56 | 3.59 | -0.69 | -16.20% | 1,150 | 1,095 | 8.89% |
| SPY240614P00528000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 4.64 | 4.58 | 4.62 | -0.56 | -10.77% | 974 | 742 | 9.44% |
| SPY240621P00528000 | 2024-05-17 4:14PM EDT | 2024-06-21 | 5.54 | 5.53 | 5.56 | -0.61 | -9.92% | 4,380 | 4,407 | 9.87% |
| SPY240628P00528000 | 2024-05-17 4:13PM EDT | 2024-06-28 | 6.22 | 6.22 | 6.25 | -0.60 | -8.80% | 206 | 753 | 9.96% |
| SPY240719P00528000 | 2024-05-17 4:00PM EDT | 2024-07-19 | 7.73 | 7.71 | 7.75 | -0.57 | -6.87% | 919 | 880 | 9.81% |
| SPY240731P00528000 | 2024-05-17 3:29PM EDT | 2024-07-31 | 8.50 | 8.47 | 8.51 | -0.49 | -5.45% | 66 | 284 | 9.78% |
| SPY240830P00528000 | 2024-05-17 2:23PM EDT | 2024-08-30 | 11.10 | 10.22 | 10.29 | +1.04 | +10.34% | 22 | 714 | 9.82% |
| SPY241031P00528000 | 2024-05-17 4:07PM EDT | 2024-10-31 | 13.64 | 13.63 | 13.74 | +0.22 | +1.64% | 226 | 3,025 | 10.20% |
| SPY241129P00528000 | 2024-05-17 3:59PM EDT | 2024-11-29 | 15.66 | 15.48 | 15.75 | -0.32 | -2.00% | 30 | 5 | 10.72% |
| SPY250331P00528000 | 2024-05-17 12:52PM EDT | 2025-03-31 | 21.22 | 20.82 | 21.01 | +0.66 | +3.21% | 1 | 39 | 11.09% |
© 2024 Yahoo. Todos los derechos reservados.