U.S. markets closed
F S&P 500
5,333.75 +6.50 (+0.12%) F Dow Jones
40,175.00 +38.00 (+0.09%) F Nasdaq
18,656.25 +21.00 (+0.11%) E-mini Russell 2000 Index Futur
2,109.60 +4.10 (+0.19%) Petróleo
80.00 -0.06 (-0.07%) Oro
2,425.90 +8.50 (+0.35%)
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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00550000 | 2024-05-17 10:01AM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 429 | 19.53% |
| SPY240521C00550000 | 2024-05-17 9:41AM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 368 | 16.02% |
| SPY240522C00550000 | 2024-05-17 2:50PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 49 | 305 | 13.67% |
| SPY240523C00550000 | 2024-05-17 4:11PM EDT | 2024-05-23 | 0.01 | 0.01 | 0.02 | 0.00 | - | 267 | 335 | 13.28% |
| SPY240524C00550000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 92 | 1,822 | 12.11% |
| SPY240528C00550000 | 2024-05-17 3:01PM EDT | 2024-05-28 | 0.02 | 0.01 | 0.02 | +0.02 | - | 36 | 885 | 9.38% |
| SPY240529C00550000 | 2024-05-17 3:36PM EDT | 2024-05-29 | 0.02 | 0.02 | 0.03 | +0.02 | - | 122 | 637 | 9.42% |
| SPY240530C00550000 | 2024-05-17 3:57PM EDT | 2024-05-30 | 0.04 | 0.03 | 0.04 | +0.04 | - | 332 | 148 | 9.38% |
| SPY240531C00550000 | 2024-05-17 4:10PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 573 | 6,162 | 9.28% |
| SPY240607C00550000 | 2024-05-17 4:14PM EDT | 2024-06-07 | 0.20 | 0.18 | 0.20 | -0.07 | -25.93% | 367 | 2,654 | 9.39% |
| SPY240614C00550000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 0.60 | 0.59 | 0.61 | -0.07 | -10.45% | 620 | 6,085 | 10.32% |
| SPY240621C00550000 | 2024-05-17 4:02PM EDT | 2024-06-21 | 0.83 | 0.81 | 0.83 | -0.05 | -5.68% | 997 | 22,850 | 9.97% |
| SPY240628C00550000 | 2024-05-17 4:05PM EDT | 2024-06-28 | 1.11 | 1.11 | 1.14 | -0.08 | -6.72% | 762 | 7,524 | 9.96% |
| SPY240719C00550000 | 2024-05-17 4:04PM EDT | 2024-07-19 | 2.61 | 2.65 | 2.67 | -0.05 | -1.88% | 3,265 | 18,321 | 10.89% |
| SPY240731C00550000 | 2024-05-17 3:39PM EDT | 2024-07-31 | 3.61 | 3.63 | 3.67 | -0.06 | -1.63% | 91 | 874 | 11.38% |
| SPY240816C00550000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 5.23 | 5.19 | 5.24 | -0.01 | -0.19% | 4,717 | 13,411 | 12.17% |
| SPY240830C00550000 | 2024-05-17 3:34PM EDT | 2024-08-30 | 6.52 | 6.59 | 6.64 | -0.48 | -6.86% | 28 | 2,250 | 12.78% |
| SPY240920C00550000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 8.48 | 8.48 | 8.53 | +0.07 | +0.83% | 427 | 12,714 | 13.37% |
| SPY240930C00550000 | 2024-05-17 1:57PM EDT | 2024-09-30 | 8.85 | 9.01 | 9.06 | -0.60 | -6.35% | 4 | 2,530 | 13.32% |
| SPY241018C00550000 | 2024-05-17 4:11PM EDT | 2024-10-18 | 10.93 | 10.88 | 10.95 | -0.01 | -0.09% | 447 | 2,296 | 14.01% |
| SPY241031C00550000 | 2024-05-17 3:43PM EDT | 2024-10-31 | 12.00 | 12.08 | 12.17 | -0.80 | -6.25% | 75 | 1,194 | 14.36% |
| SPY241129C00550000 | 2024-05-17 10:26AM EDT | 2024-11-29 | 15.86 | 15.78 | 16.04 | -0.16 | -1.00% | 1 | 1,143 | 15.88% |
| SPY241220C00550000 | 2024-05-17 3:52PM EDT | 2024-12-20 | 17.71 | 17.79 | 17.85 | -0.14 | -0.78% | 380 | 10,256 | 16.24% |
| SPY241231C00550000 | 2024-05-17 3:59PM EDT | 2024-12-31 | 18.30 | 18.29 | 18.40 | -0.09 | -0.49% | 251 | 1,101 | 16.18% |
| SPY250117C00550000 | 2024-05-17 4:04PM EDT | 2025-01-17 | 19.88 | 19.88 | 19.96 | +0.15 | +0.76% | 1,164 | 16,339 | 16.53% |
| SPY250131C00550000 | 2024-05-16 10:56AM EDT | 2025-01-31 | 22.50 | 21.11 | 21.43 | 0.00 | - | 16 | 12 | 16.92% |
| SPY250321C00550000 | 2024-05-17 3:08PM EDT | 2025-03-21 | 25.61 | 25.85 | 25.97 | -0.49 | -1.88% | 375 | 5,382 | 17.89% |
| SPY250331C00550000 | 2024-05-17 11:42AM EDT | 2025-03-31 | 26.03 | 26.32 | 26.47 | -1.29 | -4.72% | 1 | 125 | 17.86% |
| SPY250620C00550000 | 2024-05-17 3:57PM EDT | 2025-06-20 | 33.51 | 33.60 | 33.77 | +0.16 | +0.48% | 2 | 4,362 | 19.27% |
| SPY250919C00550000 | 2024-05-16 11:45AM EDT | 2025-09-19 | 42.06 | 39.92 | 42.10 | 0.00 | - | 9 | 272 | 20.80% |
| SPY251219C00550000 | 2024-05-16 2:43PM EDT | 2025-12-19 | 48.00 | 46.20 | 49.25 | 0.00 | - | 43 | 2,205 | 21.78% |
| SPY260116C00550000 | 2024-05-17 3:54PM EDT | 2026-01-16 | 48.93 | 47.10 | 50.96 | +1.21 | +2.54% | 4 | 1,038 | 21.90% |
| SPY260618C00550000 | 2024-05-16 3:44PM EDT | 2026-06-18 | 59.00 | 57.20 | 62.00 | +59.00 | - | - | 2 | 23.19% |
| SPY261218C00550000 | 2024-05-17 2:22PM EDT | 2026-12-18 | 69.95 | 68.50 | 73.00 | -1.10 | -1.55% | 2 | 159 | 24.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00550000 | 2024-05-14 3:52PM EDT | 2024-05-20 | 26.22 | 20.56 | 20.90 | 0.00 | - | 1 | 0 | 33.25% |
| SPY240523P00550000 | 2024-05-16 4:01PM EDT | 2024-05-23 | 21.50 | 20.56 | 20.90 | +21.50 | - | - | 0 | 21.05% |
| SPY240524P00550000 | 2024-05-17 10:24AM EDT | 2024-05-24 | 21.10 | 20.56 | 20.90 | +0.16 | +0.76% | 2 | 3 | 19.21% |
| SPY240528P00550000 | 2024-05-16 10:23AM EDT | 2024-05-28 | 19.20 | 20.56 | 20.90 | +19.20 | - | - | 0 | 14.89% |
| SPY240530P00550000 | 2024-05-17 3:36PM EDT | 2024-05-30 | 20.90 | 20.56 | 20.90 | +20.90 | - | 2 | 1 | 13.60% |
| SPY240531P00550000 | 2024-05-17 4:00PM EDT | 2024-05-31 | 20.80 | 20.56 | 20.87 | +0.70 | +3.48% | 115 | 1 | 12.82% |
| SPY240607P00550000 | 2024-05-17 9:49AM EDT | 2024-06-07 | 21.37 | 20.56 | 20.90 | -1.90 | -8.17% | 5 | 5 | 10.54% |
| SPY240614P00550000 | 2024-05-16 10:23AM EDT | 2024-06-14 | 19.30 | 20.55 | 20.91 | 0.00 | - | 5 | 0 | 9.13% |
| SPY240621P00550000 | 2024-05-17 11:40AM EDT | 2024-06-21 | 21.65 | 20.43 | 21.00 | +0.65 | +3.10% | 39 | 26 | 8.56% |
| SPY240628P00550000 | 2024-05-17 3:16PM EDT | 2024-06-28 | 20.95 | 20.46 | 21.01 | +2.00 | +10.55% | 12 | 25 | 7.84% |
| SPY240719P00550000 | 2024-05-17 2:53PM EDT | 2024-07-19 | 21.90 | 20.89 | 21.44 | +0.90 | +4.29% | 36 | 64 | 7.55% |
| SPY240731P00550000 | 2024-05-15 9:30AM EDT | 2024-07-31 | 24.84 | 21.21 | 21.82 | 0.00 | - | 1 | 2 | 7.69% |
| SPY240816P00550000 | 2024-05-17 3:08PM EDT | 2024-08-16 | 22.30 | 21.68 | 22.23 | +0.25 | +1.13% | 37 | 57 | 7.64% |
| SPY240830P00550000 | 2024-05-17 11:10AM EDT | 2024-08-30 | 22.90 | 22.04 | 22.69 | +0.20 | +0.88% | 9 | 16 | 7.74% |
| SPY240920P00550000 | 2024-05-16 2:19PM EDT | 2024-09-20 | 23.30 | 22.80 | 23.39 | 0.00 | - | 22 | 88 | 7.88% |
| SPY240930P00550000 | 2024-05-16 3:47PM EDT | 2024-09-30 | 23.73 | 23.04 | 23.75 | 0.00 | - | 11 | 46 | 7.96% |
| SPY241018P00550000 | 2024-05-17 3:37PM EDT | 2024-10-18 | 24.20 | 23.77 | 24.42 | -0.44 | -1.79% | 2 | 61 | 8.12% |
| SPY241031P00550000 | 2024-05-17 3:26PM EDT | 2024-10-31 | 24.44 | 24.14 | 24.92 | -0.76 | -3.02% | 32 | 65 | 8.24% |
| SPY241129P00550000 | 2024-05-17 2:12PM EDT | 2024-11-29 | 26.51 | 25.51 | 26.35 | +26.51 | - | 1 | 8 | 8.72% |
| SPY241220P00550000 | 2024-05-16 1:02PM EDT | 2024-12-20 | 26.21 | 26.33 | 27.11 | 0.00 | - | 39 | 3,783 | 8.83% |
| SPY241231P00550000 | 2024-05-17 3:56PM EDT | 2024-12-31 | 26.95 | 26.60 | 27.51 | +0.20 | +0.75% | 5 | 304 | 8.89% |
| SPY250117P00550000 | 2024-05-17 3:01PM EDT | 2025-01-17 | 28.00 | 27.58 | 27.75 | -0.27 | -0.96% | 8 | 248 | 8.73% |
| SPY250131P00550000 | 2024-05-13 10:01AM EDT | 2025-01-31 | 33.30 | 27.50 | 28.76 | 0.00 | - | 3 | 2 | 9.13% |
| SPY250321P00550000 | 2024-05-17 11:18AM EDT | 2025-03-21 | 30.20 | 29.66 | 29.85 | +0.66 | +2.23% | 1 | 6,354 | 8.99% |
| SPY250331P00550000 | 2024-05-17 12:06PM EDT | 2025-03-31 | 30.55 | 29.97 | 30.21 | +0.98 | +3.31% | 2 | 368 | 9.05% |
| SPY250620P00550000 | 2024-05-17 3:25PM EDT | 2025-06-20 | 32.81 | 32.68 | 32.92 | +0.53 | +1.64% | 5 | 511 | 9.39% |
| SPY250919P00550000 | 2024-05-17 9:33AM EDT | 2025-09-19 | 35.99 | 35.48 | 35.80 | -0.18 | -0.50% | 2 | 2,004 | 9.72% |
| SPY251219P00550000 | 2024-05-16 10:04AM EDT | 2025-12-19 | 38.11 | 38.04 | 38.66 | 0.00 | - | 12 | 98 | 10.04% |
| SPY260116P00550000 | 2024-05-17 1:34PM EDT | 2026-01-16 | 39.33 | 37.51 | 40.46 | -0.08 | -0.20% | 32 | 176 | 10.48% |
| SPY260618P00550000 | 2024-05-15 2:15PM EDT | 2026-06-18 | 42.75 | 40.51 | 43.93 | +42.75 | - | - | 8 | 10.53% |
| SPY261218P00550000 | 2024-05-16 10:55AM EDT | 2026-12-18 | 46.13 | 45.02 | 47.86 | 0.00 | - | 1 | 80 | 10.63% |
© 2024 Yahoo. Todos los derechos reservados.