U.S. markets closed
F S&P 500
5,334.50 +7.25 (+0.14%) F Dow Jones
40,187.00 +50.00 (+0.12%) F Nasdaq
18,664.25 +29.00 (+0.16%) E-mini Russell 2000 Index Futur
2,107.60 +2.10 (+0.10%) Petróleo
79.95 -0.11 (-0.14%) Oro
2,441.50 +24.10 (+1.00%)
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:535.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00535000 | 2024-05-17 4:12PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 7,781 | 3,296 | 9.77% |
| SPY240521C00535000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 0.04 | 0.03 | 0.04 | -0.13 | -76.47% | 5,949 | 3,075 | 7.72% |
| SPY240522C00535000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 0.31 | 0.30 | 0.32 | -0.16 | -34.04% | 6,972 | 4,013 | 10.21% |
| SPY240523C00535000 | 2024-05-17 4:11PM EDT | 2024-05-23 | 0.55 | 0.55 | 0.56 | +0.55 | -13.51% | 2,284 | 763 | 10.66% |
| SPY240524C00535000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.74 | 0.74 | 0.75 | -0.17 | -18.68% | 11,275 | 4,958 | 10.67% |
| SPY240528C00535000 | 2024-05-17 4:14PM EDT | 2024-05-28 | 0.98 | 0.95 | 0.97 | +0.98 | - | 818 | 3,168 | 8.85% |
| SPY240529C00535000 | 2024-05-17 4:14PM EDT | 2024-05-29 | 1.16 | 1.13 | 1.15 | +1.16 | - | 1,119 | - | 9.06% |
| SPY240530C00535000 | 2024-05-17 4:13PM EDT | 2024-05-30 | 1.31 | 1.31 | 1.34 | +1.31 | - | 1,475 | 109 | 9.28% |
| SPY240531C00535000 | 2024-05-17 4:14PM EDT | 2024-05-31 | 1.60 | 1.58 | 1.60 | -0.15 | -8.57% | 8,619 | 50,537 | 9.71% |
| SPY240607C00535000 | 2024-05-17 4:09PM EDT | 2024-06-07 | 2.82 | 2.81 | 2.84 | -0.05 | -1.74% | 5,132 | 5,255 | 10.62% |
| SPY240614C00535000 | 2024-05-17 4:04PM EDT | 2024-06-14 | 4.23 | 4.25 | 4.28 | -0.03 | -0.70% | 1,669 | 6,347 | 11.81% |
| SPY240621C00535000 | 2024-05-17 4:14PM EDT | 2024-06-21 | 4.89 | 4.84 | 4.87 | +0.14 | +2.95% | 2,050 | 11,978 | 11.45% |
| SPY240628C00535000 | 2024-05-17 4:05PM EDT | 2024-06-28 | 5.45 | 5.46 | 5.50 | -0.25 | -4.39% | 239 | 9,882 | 11.34% |
| SPY240719C00535000 | 2024-05-17 4:12PM EDT | 2024-07-19 | 8.10 | 8.06 | 8.10 | +0.10 | +1.25% | 728 | 13,652 | 12.26% |
| SPY240731C00535000 | 2024-05-17 4:05PM EDT | 2024-07-31 | 9.53 | 9.55 | 9.59 | -0.22 | -2.26% | 75 | 590 | 12.81% |
| SPY240816C00535000 | 2024-05-17 4:12PM EDT | 2024-08-16 | 11.78 | 11.75 | 11.80 | +0.19 | +1.64% | 648 | 12,292 | 13.74% |
| SPY240830C00535000 | 2024-05-17 3:54PM EDT | 2024-08-30 | 13.46 | 13.57 | 13.63 | -0.26 | -1.90% | 99 | 323 | 14.41% |
| SPY240920C00535000 | 2024-05-17 3:39PM EDT | 2024-09-20 | 15.78 | 15.83 | 15.91 | -0.32 | -1.99% | 60 | 7,009 | 14.99% |
| SPY240930C00535000 | 2024-05-17 2:43PM EDT | 2024-09-30 | 15.71 | 16.42 | 16.50 | -1.49 | -8.66% | 55 | 1,222 | 14.88% |
| SPY241018C00535000 | 2024-05-17 3:33PM EDT | 2024-10-18 | 18.46 | 18.54 | 18.67 | -0.09 | -0.49% | 567 | 1,127 | 15.57% |
| SPY241031C00535000 | 2024-05-17 9:46AM EDT | 2024-10-31 | 19.57 | 19.94 | 20.07 | -1.39 | -6.63% | 4 | 3,028 | 15.93% |
| SPY241129C00535000 | 2024-05-17 3:57PM EDT | 2024-11-29 | 23.94 | 23.76 | 24.49 | -0.59 | -2.41% | 39 | 155 | 17.56% |
| SPY241220C00535000 | 2024-05-17 3:54PM EDT | 2024-12-20 | 26.03 | 26.17 | 26.26 | -0.47 | -1.77% | 13 | 9,940 | 17.77% |
| SPY241231C00535000 | 2024-05-17 2:48PM EDT | 2024-12-31 | 25.95 | 26.34 | 27.11 | -0.91 | -3.39% | 2 | 175 | 17.84% |
| SPY250117C00535000 | 2024-05-17 2:22PM EDT | 2025-01-17 | 27.33 | 27.97 | 28.81 | -1.81 | -6.21% | 15 | 1,683 | 18.19% |
| SPY250131C00535000 | 2024-05-17 11:45AM EDT | 2025-01-31 | 29.29 | 29.31 | 30.48 | +29.29 | - | 1 | 0 | 18.63% |
| SPY250321C00535000 | 2024-05-17 11:38AM EDT | 2025-03-21 | 34.38 | 34.20 | 35.43 | -0.04 | -0.12% | 16 | 4,310 | 19.64% |
| SPY250331C00535000 | 2024-05-17 11:19AM EDT | 2025-03-31 | 35.18 | 34.56 | 35.96 | -0.25 | -0.71% | 1 | 19 | 19.59% |
| SPY250620C00535000 | 2024-05-17 9:33AM EDT | 2025-06-20 | 42.49 | 41.97 | 43.56 | -0.74 | -1.71% | 2 | 927 | 20.93% |
| SPY250919C00535000 | 2024-05-17 9:34AM EDT | 2025-09-19 | 49.73 | 48.94 | 51.29 | +0.12 | +0.24% | 4 | 236 | 22.05% |
| SPY251219C00535000 | 2024-05-16 10:42AM EDT | 2025-12-19 | 58.02 | 55.18 | 58.37 | 0.00 | - | 2 | 626 | 22.92% |
| SPY260116C00535000 | 2024-05-17 10:05AM EDT | 2026-01-16 | 57.62 | 56.07 | 59.95 | -2.62 | -4.35% | 2 | 1,981 | 22.96% |
| SPY260618C00535000 | 2024-05-17 10:03AM EDT | 2026-06-18 | 68.19 | 66.02 | 71.00 | +68.19 | - | 2 | 2 | 24.18% |
| SPY261218C00535000 | 2024-05-17 9:55AM EDT | 2026-12-18 | 79.27 | 77.00 | 82.00 | +0.37 | +0.47% | 2 | 2,227 | 24.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00535000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 5.56 | 5.57 | 5.90 | +5.56 | - | 175 | 25 | 18.16% |
| SPY240521P00535000 | 2024-05-17 3:59PM EDT | 2024-05-21 | 5.68 | 5.57 | 5.87 | +5.68 | - | 44 | 38 | 12.50% |
| SPY240522P00535000 | 2024-05-17 4:05PM EDT | 2024-05-22 | 5.87 | 5.76 | 5.87 | +5.87 | - | 148 | 95 | 10.21% |
| SPY240523P00535000 | 2024-05-17 4:14PM EDT | 2024-05-23 | 5.82 | 5.86 | 5.96 | +5.82 | - | 19 | 28 | 9.57% |
| SPY240524P00535000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 6.15 | 5.97 | 6.06 | -0.85 | -12.14% | 1,429 | 220 | 9.23% |
| SPY240528P00535000 | 2024-05-17 1:45PM EDT | 2024-05-28 | 6.57 | 6.11 | 6.20 | +6.57 | - | 13 | 2,341 | 7.52% |
| SPY240529P00535000 | 2024-05-17 3:43PM EDT | 2024-05-29 | 6.44 | 6.21 | 6.31 | +6.44 | - | 5 | - | 7.59% |
| SPY240530P00535000 | 2024-05-17 11:26AM EDT | 2024-05-30 | 6.98 | 6.33 | 6.41 | +6.98 | - | 64 | 26 | 7.61% |
| SPY240531P00535000 | 2024-05-17 4:10PM EDT | 2024-05-31 | 6.53 | 6.46 | 6.53 | -0.94 | -12.58% | 66 | 344 | 7.70% |
| SPY240607P00535000 | 2024-05-17 2:22PM EDT | 2024-06-07 | 8.51 | 6.97 | 7.28 | +0.75 | +9.66% | 86 | 884 | 8.04% |
| SPY240614P00535000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 8.06 | 7.84 | 8.13 | -0.22 | -2.66% | 11 | 1,217 | 8.58% |
| SPY240621P00535000 | 2024-05-17 4:03PM EDT | 2024-06-21 | 8.99 | 8.91 | 8.94 | -0.49 | -5.17% | 190 | 520 | 9.00% |
| SPY240628P00535000 | 2024-05-17 3:22PM EDT | 2024-06-28 | 9.60 | 9.37 | 9.70 | -0.21 | -2.14% | 8 | 209 | 9.33% |
| SPY240719P00535000 | 2024-05-17 4:14PM EDT | 2024-07-19 | 10.87 | 10.87 | 10.92 | -0.44 | -3.89% | 18 | 570 | 9.03% |
| SPY240731P00535000 | 2024-05-17 3:59PM EDT | 2024-07-31 | 11.55 | 11.55 | 11.61 | -0.68 | -5.56% | 476 | 91 | 9.01% |
| SPY240816P00535000 | 2024-05-17 3:33PM EDT | 2024-08-16 | 12.59 | 12.44 | 12.51 | +0.11 | +0.88% | 1,239 | 1,322 | 9.05% |
| SPY240830P00535000 | 2024-05-17 3:39PM EDT | 2024-08-30 | 13.24 | 13.16 | 13.25 | +0.30 | +2.32% | 9 | 1,461 | 9.08% |
| SPY240920P00535000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 14.46 | 14.34 | 14.39 | -0.57 | -3.79% | 204 | 1,812 | 9.22% |
| SPY240930P00535000 | 2024-05-17 9:33AM EDT | 2024-09-30 | 15.23 | 14.79 | 14.87 | +0.45 | +3.04% | 1 | 3,876 | 9.25% |
| SPY241018P00535000 | 2024-05-17 3:09PM EDT | 2024-10-18 | 15.99 | 15.80 | 15.89 | -0.35 | -2.14% | 7 | 1,200 | 9.44% |
| SPY241031P00535000 | 2024-05-17 4:00PM EDT | 2024-10-31 | 16.44 | 16.41 | 16.51 | -0.62 | -3.63% | 42 | 139 | 9.51% |
| SPY241129P00535000 | 2024-05-16 2:06PM EDT | 2024-11-29 | 18.47 | 18.17 | 18.45 | 0.00 | - | 1 | 4 | 10.04% |
| SPY241220P00535000 | 2024-05-17 3:52PM EDT | 2024-12-20 | 19.33 | 19.30 | 19.38 | -0.36 | -1.83% | 733 | 8,512 | 10.11% |
| SPY241231P00535000 | 2024-05-17 12:58PM EDT | 2024-12-31 | 20.09 | 19.65 | 19.78 | +0.71 | +3.66% | 1 | 218 | 10.11% |
| SPY250117P00535000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 20.50 | 20.46 | 20.56 | -0.26 | -1.25% | 394 | 1,294 | 10.20% |
| SPY250131P00535000 | 2024-05-16 1:49PM EDT | 2025-01-31 | 21.36 | 20.97 | 21.30 | +21.36 | - | - | 13 | 10.34% |
| SPY250321P00535000 | 2024-05-17 11:38AM EDT | 2025-03-21 | 23.59 | 22.97 | 23.11 | +0.78 | +3.42% | 15 | 2,546 | 10.42% |
| SPY250331P00535000 | 2024-05-15 9:30AM EDT | 2025-03-31 | 25.20 | 23.35 | 23.57 | 0.00 | - | 1 | 100 | 10.48% |
| SPY250620P00535000 | 2024-05-17 10:02AM EDT | 2025-06-20 | 26.73 | 26.38 | 26.57 | +0.57 | +2.18% | 1 | 1,025 | 10.72% |
| SPY250919P00535000 | 2024-05-16 2:21PM EDT | 2025-09-19 | 29.62 | 29.41 | 29.70 | 0.00 | - | 9 | 9 | 10.95% |
| SPY251219P00535000 | 2024-05-17 12:55PM EDT | 2025-12-19 | 32.65 | 32.06 | 32.66 | +0.15 | +0.46% | 10 | 69 | 11.17% |
| SPY260116P00535000 | 2024-05-17 3:18PM EDT | 2026-01-16 | 33.08 | 31.61 | 34.49 | +0.03 | +0.09% | 7 | 838 | 11.58% |
| SPY260618P00535000 | 2024-05-15 12:48PM EDT | 2026-06-18 | 37.27 | 34.76 | 38.14 | +37.27 | - | - | 30 | 11.55% |
| SPY261218P00535000 | 2024-05-16 10:30AM EDT | 2026-12-18 | 40.97 | 40.50 | 42.12 | 0.00 | - | 2 | 45 | 11.55% |
© 2024 Yahoo. Todos los derechos reservados.