U.S. markets open in 9 hours 18 minutes
F S&P 500
5,159.00 +4.25 (+0.08%) F Dow Jones
38,868.00 +36.00 (+0.09%) F Nasdaq
18,002.00 +1.25 (+0.01%) E-mini Russell 2000 Index Futur
2,052.60 +6.80 (+0.33%) Petróleo
78.38 +0.27 (+0.35%) Oro
2,317.30 +8.70 (+0.38%)
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:
Opciones de comprapor6 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00450000 | 2024-05-03 1:01PM EDT | 450.00 | 60.75 | 61.91 | 62.22 | +60.75 | - | 16 | 8 | 148.24% |
| SPY240506C00460000 | 2024-05-03 1:31PM EDT | 460.00 | 51.13 | 51.92 | 52.22 | +51.13 | - | 4 | 2 | 127.44% |
| SPY240506C00470000 | 2024-05-03 3:53PM EDT | 470.00 | 41.55 | 41.92 | 42.22 | +41.55 | - | 247 | 0 | 106.45% |
| SPY240506C00475000 | 2024-05-03 1:31PM EDT | 475.00 | 36.22 | 36.92 | 37.23 | +36.22 | - | 154 | 2 | 96.00% |
| SPY240506C00480000 | 2024-05-03 3:32PM EDT | 480.00 | 31.40 | 31.93 | 32.23 | +10.62 | +51.11% | 25 | 8 | 85.40% |
| SPY240506C00481000 | 2024-04-23 3:49PM EDT | 481.00 | 26.07 | 30.93 | 31.23 | 0.00 | - | - | 1 | 83.25% |
| SPY240506C00482000 | 2024-05-01 2:52PM EDT | 482.00 | 25.35 | 29.93 | 30.23 | 0.00 | - | 4 | 3 | 81.10% |
| SPY240506C00483000 | 2024-05-03 3:15PM EDT | 483.00 | 28.87 | 28.93 | 29.23 | +7.20 | +33.23% | 470 | 4 | 78.91% |
| SPY240506C00484000 | 2024-05-03 3:41PM EDT | 484.00 | 27.71 | 27.93 | 28.23 | +27.71 | - | 248 | 1 | 76.76% |
| SPY240506C00485000 | 2024-05-03 3:14PM EDT | 485.00 | 26.50 | 26.93 | 27.23 | +9.26 | +53.71% | 24 | 6 | 74.56% |
| SPY240506C00486000 | 2024-05-03 10:37AM EDT | 486.00 | 23.57 | 25.93 | 26.23 | +23.57 | - | 65 | 4 | 72.36% |
| SPY240506C00487000 | 2024-05-03 3:20PM EDT | 487.00 | 24.44 | 24.93 | 25.23 | +24.44 | - | 328 | 2 | 70.17% |
| SPY240506C00488000 | 2024-05-03 12:00PM EDT | 488.00 | 22.71 | 23.93 | 24.23 | +5.64 | +33.04% | 166 | 25 | 67.92% |
| SPY240506C00489000 | 2024-05-02 12:36PM EDT | 489.00 | 12.76 | 22.93 | 23.23 | 0.00 | - | 3 | 6 | 65.72% |
| SPY240506C00490000 | 2024-05-03 3:47PM EDT | 490.00 | 21.55 | 21.93 | 22.23 | +6.36 | +41.87% | 498 | 1,122 | 63.48% |
| SPY240506C00491000 | 2024-05-03 12:18PM EDT | 491.00 | 19.69 | 20.93 | 21.23 | +9.43 | +91.91% | 181 | 12 | 61.23% |
| SPY240506C00492000 | 2024-05-03 3:16PM EDT | 492.00 | 19.81 | 19.93 | 20.24 | +7.35 | +58.99% | 14 | 27 | 59.08% |
| SPY240506C00493000 | 2024-05-03 3:07PM EDT | 493.00 | 18.82 | 18.94 | 19.24 | +7.26 | +62.80% | 342 | 28 | 56.89% |
| SPY240506C00494000 | 2024-05-03 1:05PM EDT | 494.00 | 16.87 | 17.94 | 18.24 | +5.50 | +48.37% | 136 | 36 | 54.59% |
| SPY240506C00495000 | 2024-05-03 4:01PM EDT | 495.00 | 16.77 | 16.94 | 17.24 | +5.87 | +53.85% | 45 | 250 | 52.30% |
| SPY240506C00496000 | 2024-05-03 3:57PM EDT | 496.00 | 15.30 | 15.94 | 16.24 | +6.51 | +74.06% | 76 | 941 | 52.66% |
| SPY240506C00497000 | 2024-05-03 3:52PM EDT | 497.00 | 14.69 | 14.94 | 15.24 | +6.74 | +84.78% | 31 | 134 | 50.24% |
| SPY240506C00498000 | 2024-05-03 3:57PM EDT | 498.00 | 13.30 | 13.94 | 14.24 | +5.48 | +70.08% | 293 | 222 | 47.80% |
| SPY240506C00499000 | 2024-05-03 4:12PM EDT | 499.00 | 13.04 | 12.94 | 13.25 | +6.60 | +102.48% | 451 | 224 | 45.46% |
| SPY240506C00500000 | 2024-05-03 4:13PM EDT | 500.00 | 12.06 | 11.95 | 12.25 | +5.87 | +94.83% | 2,710 | 2,799 | 42.97% |
| SPY240506C00501000 | 2024-05-03 4:13PM EDT | 501.00 | 10.94 | 10.98 | 11.18 | +5.46 | +99.64% | 314 | 870 | 39.36% |
| SPY240506C00502000 | 2024-05-03 4:14PM EDT | 502.00 | 10.10 | 9.98 | 10.18 | +5.29 | +109.98% | 664 | 2,517 | 36.79% |
| SPY240506C00503000 | 2024-05-03 4:01PM EDT | 503.00 | 8.72 | 8.99 | 9.19 | +4.52 | +107.62% | 600 | 1,594 | 34.35% |
| SPY240506C00504000 | 2024-05-03 4:14PM EDT | 504.00 | 8.11 | 8.01 | 8.20 | +4.57 | +129.10% | 1,138 | 2,031 | 31.84% |
| SPY240506C00505000 | 2024-05-03 4:11PM EDT | 505.00 | 7.08 | 7.03 | 7.20 | +4.06 | +134.44% | 4,104 | 3,557 | 29.10% |
| SPY240506C00506000 | 2024-05-03 4:14PM EDT | 506.00 | 6.20 | 6.06 | 6.25 | +3.67 | +145.06% | 3,969 | 4,680 | 26.93% |
| SPY240506C00507000 | 2024-05-03 4:09PM EDT | 507.00 | 5.07 | 5.12 | 5.30 | +2.99 | +143.75% | 2,434 | 2,073 | 24.59% |
| SPY240506C00508000 | 2024-05-03 4:14PM EDT | 508.00 | 4.28 | 4.22 | 4.37 | +2.60 | +154.76% | 4,573 | 2,635 | 22.27% |
| SPY240506C00509000 | 2024-05-03 4:14PM EDT | 509.00 | 3.45 | 3.36 | 3.49 | +2.14 | +163.36% | 20,878 | 2,525 | 20.22% |
| SPY240506C00510000 | 2024-05-03 4:14PM EDT | 510.00 | 2.65 | 2.57 | 2.66 | +1.63 | +159.80% | 72,461 | 7,973 | 18.26% |
| SPY240506C00511000 | 2024-05-03 4:14PM EDT | 511.00 | 1.87 | 1.87 | 1.92 | +1.10 | +142.86% | 91,492 | 1,435 | 16.60% |
| SPY240506C00512000 | 2024-05-03 4:14PM EDT | 512.00 | 1.30 | 1.30 | 1.31 | +0.74 | +132.14% | 127,272 | 9,070 | 15.36% |
| SPY240506C00513000 | 2024-05-03 4:14PM EDT | 513.00 | 0.82 | 0.80 | 0.82 | +0.44 | +115.79% | 55,876 | 1,560 | 14.26% |
| SPY240506C00514000 | 2024-05-03 4:14PM EDT | 514.00 | 0.47 | 0.47 | 0.48 | +0.22 | +88.00% | 37,117 | 2,764 | 13.55% |
| SPY240506C00515000 | 2024-05-03 4:14PM EDT | 515.00 | 0.26 | 0.25 | 0.26 | +0.09 | +52.94% | 55,596 | 5,516 | 13.04% |
| SPY240506C00516000 | 2024-05-03 4:14PM EDT | 516.00 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 25,490 | 3,179 | 12.70% |
| SPY240506C00517000 | 2024-05-03 4:14PM EDT | 517.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 47,240 | 18,488 | 12.40% |
| SPY240506C00518000 | 2024-05-03 4:14PM EDT | 518.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 11,209 | 3,308 | 12.50% |
| SPY240506C00519000 | 2024-05-03 4:13PM EDT | 519.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 8,036 | 1,735 | 13.28% |
| SPY240506C00520000 | 2024-05-03 4:12PM EDT | 520.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11,234 | 3,479 | 14.65% |
| SPY240506C00525000 | 2024-05-03 4:08PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 2,424 | 3,020 | 19.92% |
| SPY240506C00526000 | 2024-05-03 4:00PM EDT | 526.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 131 | 1,507 | 21.09% |
| SPY240506C00527000 | 2024-05-03 3:54PM EDT | 527.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 20 | 123 | 22.66% |
| SPY240506C00528000 | 2024-05-03 3:05PM EDT | 528.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 3 | 14 | 23.83% |
| SPY240506C00529000 | 2024-05-03 9:43AM EDT | 529.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 21 | 25.00% |
| SPY240506C00530000 | 2024-05-03 1:55PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 863 | 26.17% |
| SPY240506C00535000 | 2024-05-03 3:54PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 10 | 342 | 32.03% |
| SPY240506C00540000 | 2024-05-01 3:16PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,768 | 38.28% |
| SPY240506C00550000 | 2024-05-03 3:54PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,682 | 50.00% |
Opciones de ventapor6 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00450000 | 2024-05-03 11:05AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 4,611 | 78.13% |
| SPY240506P00460000 | 2024-05-03 10:37AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 16,014 | 65.63% |
| SPY240506P00470000 | 2024-05-03 3:50PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29,864 | 8,801 | 53.13% |
| SPY240506P00475000 | 2024-05-03 3:59PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 2,238 | 361 | 50.00% |
| SPY240506P00480000 | 2024-05-03 4:03PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 847 | 5,483 | 43.75% |
| SPY240506P00481000 | 2024-05-03 4:10PM EDT | 481.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 57 | 168 | 42.19% |
| SPY240506P00482000 | 2024-05-03 4:14PM EDT | 482.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 21 | 339 | 44.14% |
| SPY240506P00483000 | 2024-05-03 2:48PM EDT | 483.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 99 | 613 | 42.97% |
| SPY240506P00484000 | 2024-05-03 3:44PM EDT | 484.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 201 | 415 | 41.41% |
| SPY240506P00485000 | 2024-05-03 4:11PM EDT | 485.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 703 | 3,081 | 40.23% |
| SPY240506P00486000 | 2024-05-03 3:54PM EDT | 486.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 671 | 1,417 | 38.67% |
| SPY240506P00487000 | 2024-05-03 3:36PM EDT | 487.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,051 | 1,506 | 37.50% |
| SPY240506P00488000 | 2024-05-03 3:54PM EDT | 488.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 336 | 707 | 35.94% |
| SPY240506P00489000 | 2024-05-03 3:41PM EDT | 489.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,496 | 1,576 | 34.38% |
| SPY240506P00490000 | 2024-05-03 4:11PM EDT | 490.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 5,579 | 4,385 | 33.20% |
| SPY240506P00491000 | 2024-05-03 4:05PM EDT | 491.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 1,616 | 2,047 | 31.64% |
| SPY240506P00492000 | 2024-05-03 4:01PM EDT | 492.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 1,080 | 1,798 | 30.27% |
| SPY240506P00493000 | 2024-05-03 4:00PM EDT | 493.00 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 1,963 | 17,084 | 28.91% |
| SPY240506P00494000 | 2024-05-03 4:11PM EDT | 494.00 | 0.01 | 0.01 | 0.02 | -0.19 | -95.00% | 2,540 | 1,977 | 27.34% |
| SPY240506P00495000 | 2024-05-03 4:12PM EDT | 495.00 | 0.01 | 0.01 | 0.02 | -0.27 | -96.43% | 4,999 | 4,101 | 26.17% |
| SPY240506P00496000 | 2024-05-03 4:12PM EDT | 496.00 | 0.01 | 0.01 | 0.02 | -0.37 | -97.37% | 3,379 | 2,287 | 24.61% |
| SPY240506P00497000 | 2024-05-03 4:02PM EDT | 497.00 | 0.02 | 0.01 | 0.02 | -0.47 | -95.92% | 5,949 | 2,312 | 23.05% |
| SPY240506P00498000 | 2024-05-03 4:12PM EDT | 498.00 | 0.02 | 0.01 | 0.02 | -0.62 | -96.88% | 7,032 | 6,306 | 21.68% |
| SPY240506P00499000 | 2024-05-03 4:13PM EDT | 499.00 | 0.01 | 0.01 | 0.02 | -0.83 | -98.81% | 7,446 | 5,354 | 20.31% |
| SPY240506P00500000 | 2024-05-03 4:14PM EDT | 500.00 | 0.03 | 0.02 | 0.03 | -1.02 | -97.14% | 29,170 | 4,858 | 19.92% |
| SPY240506P00501000 | 2024-05-03 4:14PM EDT | 501.00 | 0.02 | 0.02 | 0.03 | -1.31 | -98.50% | 9,648 | 3,751 | 18.36% |
| SPY240506P00502000 | 2024-05-03 4:14PM EDT | 502.00 | 0.03 | 0.02 | 0.03 | -1.61 | -98.17% | 13,967 | 3,146 | 16.80% |
| SPY240506P00503000 | 2024-05-03 4:13PM EDT | 503.00 | 0.04 | 0.03 | 0.04 | -1.96 | -98.00% | 17,177 | 3,473 | 15.92% |
| SPY240506P00504000 | 2024-05-03 4:14PM EDT | 504.00 | 0.05 | 0.04 | 0.05 | -2.34 | -97.91% | 23,335 | 1,848 | 14.84% |
| SPY240506P00505000 | 2024-05-03 4:14PM EDT | 505.00 | 0.07 | 0.07 | 0.08 | -2.79 | -97.55% | 47,754 | 3,188 | 14.36% |
| SPY240506P00506000 | 2024-05-03 4:14PM EDT | 506.00 | 0.11 | 0.10 | 0.11 | -3.24 | -96.72% | 30,770 | 1,657 | 13.43% |
| SPY240506P00507000 | 2024-05-03 4:14PM EDT | 507.00 | 0.16 | 0.15 | 0.16 | -3.79 | -95.95% | 80,412 | 1,159 | 12.60% |
| SPY240506P00508000 | 2024-05-03 4:14PM EDT | 508.00 | 0.24 | 0.24 | 0.25 | -4.33 | -94.75% | 72,007 | 1,075 | 11.96% |
| SPY240506P00509000 | 2024-05-03 4:14PM EDT | 509.00 | 0.36 | 0.36 | 0.37 | -4.83 | -93.06% | 83,700 | 910 | 11.06% |
| SPY240506P00510000 | 2024-05-03 4:14PM EDT | 510.00 | 0.56 | 0.56 | 0.57 | -4.90 | -89.74% | 124,065 | 1,029 | 10.28% |
| SPY240506P00511000 | 2024-05-03 4:14PM EDT | 511.00 | 0.83 | 0.83 | 0.84 | -5.80 | -87.48% | 95,672 | 251 | 9.16% |
| SPY240506P00512000 | 2024-05-03 4:14PM EDT | 512.00 | 1.23 | 1.22 | 1.25 | -6.73 | -84.55% | 59,170 | 179 | 7.94% |
| SPY240506P00513000 | 2024-05-03 4:14PM EDT | 513.00 | 1.71 | 1.75 | 1.78 | -6.38 | -78.86% | 8,802 | 40 | 5.13% |
| SPY240506P00514000 | 2024-05-03 4:14PM EDT | 514.00 | 2.37 | 2.37 | 2.47 | -6.89 | -74.41% | 5,564 | 9 | 0.00% |
| SPY240506P00515000 | 2024-05-03 4:14PM EDT | 515.00 | 3.20 | 3.13 | 3.27 | -6.80 | -68.00% | 2,110 | 51 | 0.00% |
| SPY240506P00516000 | 2024-05-03 4:11PM EDT | 516.00 | 4.00 | 3.98 | 4.15 | -6.91 | -63.34% | 2,447 | 22 | 0.00% |
| SPY240506P00517000 | 2024-05-03 4:11PM EDT | 517.00 | 5.03 | 4.87 | 5.16 | -8.09 | -61.66% | 1,038 | 5 | 0.00% |
| SPY240506P00518000 | 2024-05-03 4:13PM EDT | 518.00 | 6.06 | 5.86 | 6.15 | -8.42 | -58.15% | 132 | 0 | 0.00% |
| SPY240506P00519000 | 2024-05-03 4:10PM EDT | 519.00 | 7.04 | 6.85 | 7.15 | -3.80 | -35.06% | 183 | 0 | 0.00% |
| SPY240506P00520000 | 2024-05-03 4:12PM EDT | 520.00 | 8.15 | 7.85 | 8.15 | -9.97 | -55.02% | 295 | 0 | 0.00% |
| SPY240506P00525000 | 2024-05-03 3:33PM EDT | 525.00 | 13.75 | 12.85 | 13.15 | +13.75 | - | 16 | 0 | 0.00% |
| SPY240506P00526000 | 2024-05-03 1:16PM EDT | 526.00 | 14.75 | 13.85 | 14.15 | +14.75 | - | 221 | 0 | 0.00% |
| SPY240506P00527000 | 2024-05-03 10:26AM EDT | 527.00 | 17.99 | 14.85 | 15.15 | +17.99 | - | 4 | 0 | 0.00% |
| SPY240506P00530000 | 2024-05-02 3:46PM EDT | 530.00 | 25.50 | 17.85 | 18.15 | +25.50 | - | - | 1 | 0.00% |
| SPY240506P00535000 | 2024-04-30 10:42AM EDT | 535.00 | 26.10 | 22.85 | 23.15 | +26.10 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.