U.S. markets closed
F S&P 500
5,334.25 +7.00 (+0.13%) F Dow Jones
40,173.00 +36.00 (+0.09%) F Nasdaq
18,664.50 +29.25 (+0.16%) E-mini Russell 2000 Index Futur
2,107.50 +2.00 (+0.09%) Petróleo
79.81 -0.25 (-0.31%) Oro
2,424.20 +6.80 (+0.28%)
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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00530000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.64 | 0.64 | 0.65 | -0.34 | -34.69% | 108,574 | 5,910 | 8.12% |
| SPY240521C00530000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 1.06 | 1.05 | 1.07 | -0.24 | -18.46% | 19,251 | 3,472 | 8.48% |
| SPY240522C00530000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 1.86 | 1.84 | 1.86 | -0.08 | -4.12% | 4,931 | 4,497 | 11.08% |
| SPY240523C00530000 | 2024-05-17 4:13PM EDT | 2024-05-23 | 2.36 | 2.35 | 2.38 | -0.07 | -2.88% | 4,306 | 2,190 | 11.96% |
| SPY240524C00530000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 2.65 | 2.63 | 2.65 | -0.03 | -1.12% | 33,034 | 9,659 | 11.79% |
| SPY240528C00530000 | 2024-05-17 4:14PM EDT | 2024-05-28 | 2.95 | 2.91 | 2.94 | +2.95 | - | 666 | 2,285 | 9.66% |
| SPY240529C00530000 | 2024-05-17 4:00PM EDT | 2024-05-29 | 3.15 | 3.16 | 3.18 | +3.15 | - | 686 | 401 | 9.86% |
| SPY240530C00530000 | 2024-05-17 4:05PM EDT | 2024-05-30 | 3.37 | 3.40 | 3.43 | +3.37 | - | 765 | 132 | 10.08% |
| SPY240531C00530000 | 2024-05-17 4:11PM EDT | 2024-05-31 | 3.78 | 3.76 | 3.78 | -0.01 | -0.26% | 3,600 | 18,348 | 10.57% |
| SPY240607C00530000 | 2024-05-17 4:12PM EDT | 2024-06-07 | 5.26 | 5.21 | 5.25 | +0.09 | +1.74% | 2,592 | 4,797 | 11.45% |
| SPY240614C00530000 | 2024-05-17 4:14PM EDT | 2024-06-14 | 6.80 | 6.80 | 6.83 | +0.14 | +2.10% | 1,588 | 2,495 | 12.59% |
| SPY240621C00530000 | 2024-05-17 4:14PM EDT | 2024-06-21 | 7.48 | 7.46 | 7.49 | +0.23 | +3.17% | 3,375 | 31,194 | 12.21% |
| SPY240628C00530000 | 2024-05-17 4:07PM EDT | 2024-06-28 | 8.10 | 8.09 | 8.13 | +0.20 | +2.53% | 492 | 6,085 | 12.01% |
| SPY240719C00530000 | 2024-05-17 4:14PM EDT | 2024-07-19 | 10.89 | 10.83 | 10.87 | +0.29 | +2.74% | 1,222 | 10,862 | 12.89% |
| SPY240731C00530000 | 2024-05-17 3:51PM EDT | 2024-07-31 | 12.33 | 12.40 | 12.44 | +0.13 | +1.07% | 85 | 2,763 | 13.45% |
| SPY240816C00530000 | 2024-05-17 4:00PM EDT | 2024-08-16 | 14.73 | 14.70 | 14.75 | +0.32 | +2.22% | 404 | 16,652 | 14.39% |
| SPY240830C00530000 | 2024-05-17 4:10PM EDT | 2024-08-30 | 16.59 | 16.58 | 16.65 | +0.11 | +0.67% | 80 | 447 | 15.07% |
| SPY240920C00530000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 18.85 | 18.89 | 18.98 | +0.20 | +1.07% | 145 | 12,467 | 15.63% |
| SPY240930C00530000 | 2024-05-17 4:04PM EDT | 2024-09-30 | 19.43 | 19.48 | 19.56 | +0.23 | +1.20% | 528 | 3,891 | 15.49% |
| SPY241018C00530000 | 2024-05-17 3:22PM EDT | 2024-10-18 | 21.52 | 21.43 | 21.93 | -0.66 | -2.98% | 26 | 1,965 | 16.28% |
| SPY241031C00530000 | 2024-05-17 2:31PM EDT | 2024-10-31 | 22.37 | 23.05 | 23.17 | -1.30 | -5.49% | 129 | 4,084 | 16.50% |
| SPY241129C00530000 | 2024-05-17 3:53PM EDT | 2024-11-29 | 27.18 | 26.88 | 27.64 | -0.22 | -0.80% | 15 | 46 | 18.12% |
| SPY241220C00530000 | 2024-05-17 2:22PM EDT | 2024-12-20 | 28.19 | 29.33 | 29.43 | -1.66 | -5.56% | 47 | 7,773 | 18.32% |
| SPY241231C00530000 | 2024-05-17 1:41PM EDT | 2024-12-31 | 29.54 | 29.48 | 30.26 | -1.10 | -3.59% | 9 | 573 | 18.37% |
| SPY250117C00530000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 31.41 | 31.51 | 31.60 | -0.42 | -1.32% | 5,693 | 13,050 | 18.49% |
| SPY250131C00530000 | 2024-05-17 12:58PM EDT | 2025-01-31 | 32.74 | 32.46 | 33.65 | -1.63 | -4.74% | 3 | 6 | 19.14% |
| SPY250321C00530000 | 2024-05-17 10:49AM EDT | 2025-03-21 | 38.08 | 37.40 | 38.67 | -1.04 | -2.66% | 6 | 5,669 | 20.14% |
| SPY250331C00530000 | 2024-05-17 3:53PM EDT | 2025-03-31 | 38.38 | 37.75 | 39.21 | -0.33 | -0.85% | 10 | 2,018 | 20.10% |
| SPY250620C00530000 | 2024-05-17 3:57PM EDT | 2025-06-20 | 45.81 | 45.76 | 46.19 | -0.40 | -0.87% | 76 | 1,536 | 21.11% |
| SPY250919C00530000 | 2024-05-17 2:24PM EDT | 2025-09-19 | 51.91 | 52.95 | 53.56 | -0.75 | -1.42% | 16 | 1,315 | 22.08% |
| SPY251219C00530000 | 2024-05-17 3:43PM EDT | 2025-12-19 | 59.81 | 59.36 | 60.33 | -0.69 | -1.14% | 67 | 678 | 22.83% |
| SPY260116C00530000 | 2024-05-17 10:44AM EDT | 2026-01-16 | 60.88 | 59.70 | 62.00 | -0.16 | -0.26% | 2 | 616 | 22.92% |
| SPY260618C00530000 | 2024-05-17 3:51PM EDT | 2026-06-18 | 73.76 | 69.07 | 74.00 | +1.57 | +2.17% | 1 | 4 | 24.47% |
| SPY261218C00530000 | 2024-05-17 3:53PM EDT | 2026-12-18 | 84.82 | 80.40 | 84.93 | +2.12 | +2.56% | 149 | 692 | 25.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00530000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 1.29 | 1.27 | 1.30 | -1.11 | -46.25% | 25,716 | 4,072 | 9.06% |
| SPY240521P00530000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 1.56 | 1.60 | 1.63 | -1.09 | -41.13% | 3,911 | 2,743 | 8.55% |
| SPY240522P00530000 | 2024-05-17 4:13PM EDT | 2024-05-22 | 2.32 | 2.30 | 2.33 | -0.89 | -27.73% | 3,340 | 1,979 | 10.67% |
| SPY240523P00530000 | 2024-05-17 4:13PM EDT | 2024-05-23 | 2.55 | 2.55 | 2.58 | +2.55 | -16.03% | 2,922 | 4,288 | 10.38% |
| SPY240524P00530000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 2.74 | 2.75 | 2.77 | -0.87 | -24.10% | 11,739 | 4,204 | 10.05% |
| SPY240528P00530000 | 2024-05-17 4:14PM EDT | 2024-05-28 | 3.00 | 2.99 | 3.02 | +3.00 | - | 448 | 753 | 8.25% |
| SPY240529P00530000 | 2024-05-17 4:12PM EDT | 2024-05-29 | 3.16 | 3.16 | 3.19 | +3.16 | - | 165 | 466 | 8.31% |
| SPY240530P00530000 | 2024-05-17 4:14PM EDT | 2024-05-30 | 3.32 | 3.33 | 3.36 | +3.32 | - | 256 | 173 | 8.39% |
| SPY240531P00530000 | 2024-05-17 4:11PM EDT | 2024-05-31 | 3.50 | 3.49 | 3.52 | -0.85 | -19.54% | 2,556 | 7,095 | 8.45% |
| SPY240607P00530000 | 2024-05-17 4:04PM EDT | 2024-06-07 | 4.45 | 4.38 | 4.42 | -0.65 | -12.75% | 1,211 | 1,222 | 8.59% |
| SPY240614P00530000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 5.38 | 5.40 | 5.42 | -0.65 | -10.78% | 784 | 916 | 9.12% |
| SPY240621P00530000 | 2024-05-17 4:09PM EDT | 2024-06-21 | 6.39 | 6.36 | 6.38 | -0.60 | -8.58% | 3,808 | 5,598 | 9.60% |
| SPY240628P00530000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 6.95 | 7.03 | 7.07 | -0.72 | -9.39% | 555 | 2,265 | 9.71% |
| SPY240719P00530000 | 2024-05-17 4:13PM EDT | 2024-07-19 | 8.52 | 8.51 | 8.54 | -0.60 | -6.58% | 6,385 | 1,193 | 9.57% |
| SPY240731P00530000 | 2024-05-17 4:11PM EDT | 2024-07-31 | 9.30 | 9.26 | 9.30 | -0.57 | -5.78% | 126 | 1,499 | 9.55% |
| SPY240816P00530000 | 2024-05-17 4:14PM EDT | 2024-08-16 | 10.25 | 10.21 | 10.27 | -0.55 | -5.09% | 4,414 | 5,257 | 9.58% |
| SPY240830P00530000 | 2024-05-17 3:59PM EDT | 2024-08-30 | 10.92 | 10.98 | 11.06 | -0.70 | -6.02% | 84 | 3,797 | 9.61% |
| SPY240920P00530000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 12.16 | 12.21 | 12.26 | -0.68 | -5.30% | 1,335 | 18,159 | 9.74% |
| SPY240930P00530000 | 2024-05-17 3:57PM EDT | 2024-09-30 | 12.79 | 12.69 | 12.76 | -0.51 | -3.83% | 20 | 10,366 | 9.76% |
| SPY241018P00530000 | 2024-05-17 3:31PM EDT | 2024-10-18 | 13.85 | 13.75 | 13.83 | -0.58 | -4.02% | 248 | 1,499 | 9.95% |
| SPY241031P00530000 | 2024-05-17 3:22PM EDT | 2024-10-31 | 14.43 | 14.37 | 14.46 | -0.50 | -3.35% | 11 | 114 | 9.99% |
| SPY241129P00530000 | 2024-05-17 10:17AM EDT | 2024-11-29 | 16.80 | 16.20 | 16.47 | +0.60 | +3.70% | 1 | 12 | 10.52% |
| SPY241220P00530000 | 2024-05-17 3:42PM EDT | 2024-12-20 | 17.39 | 17.36 | 17.43 | -0.50 | -2.79% | 498 | 10,685 | 10.59% |
| SPY241231P00530000 | 2024-05-17 3:19PM EDT | 2024-12-31 | 17.87 | 17.74 | 17.84 | -0.01 | -0.06% | 5 | 1,967 | 10.58% |
| SPY250117P00530000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 18.61 | 18.54 | 18.65 | -0.26 | -1.38% | 74 | 2,560 | 10.67% |
| SPY250131P00530000 | 2024-05-17 3:40PM EDT | 2025-01-31 | 19.24 | 19.07 | 19.39 | -0.47 | -2.38% | 177 | 7 | 10.79% |
| SPY250321P00530000 | 2024-05-17 12:23PM EDT | 2025-03-21 | 21.70 | 21.13 | 21.26 | +0.63 | +2.99% | 36 | 3,462 | 10.86% |
| SPY250331P00530000 | 2024-05-17 3:54PM EDT | 2025-03-31 | 21.71 | 21.51 | 21.71 | -0.07 | -0.32% | 20 | 373 | 10.92% |
| SPY250620P00530000 | 2024-05-17 3:22PM EDT | 2025-06-20 | 24.60 | 24.59 | 24.75 | -0.40 | -1.60% | 147 | 6,992 | 11.12% |
| SPY250919P00530000 | 2024-05-17 3:49PM EDT | 2025-09-19 | 27.92 | 27.63 | 27.91 | +0.23 | +0.83% | 24 | 30 | 11.33% |
| SPY251219P00530000 | 2024-05-17 2:30PM EDT | 2025-12-19 | 31.01 | 30.30 | 30.89 | +0.53 | +1.74% | 19 | 2,272 | 11.53% |
| SPY260116P00530000 | 2024-05-17 4:00PM EDT | 2026-01-16 | 31.17 | 30.02 | 32.72 | -0.08 | -0.26% | 56 | 159 | 11.93% |
| SPY260618P00530000 | 2024-05-17 2:25PM EDT | 2026-06-18 | 35.14 | 33.04 | 36.40 | +0.18 | +0.51% | 1 | 31 | 11.88% |
| SPY261218P00530000 | 2024-05-17 3:31PM EDT | 2026-12-18 | 38.89 | 37.59 | 40.36 | -0.17 | -0.44% | 104 | 129 | 11.84% |
© 2024 Yahoo. Todos los derechos reservados.