Mercado abrirá em 4 h 18 min
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
82,18 +0,64 (+0,78%) OURO
2.334,80 -4,80 (-0,21%) Bitcoin USD
62.883,79 +1.485,00 (+2,42%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara2 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240702C00455000 | 2024-06-28 1:20PM EDT | 455.00 | 91.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240702C00460000 | 2024-06-27 12:39PM EDT | 460.00 | 86.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240702C00470000 | 2024-06-25 9:47AM EDT | 470.00 | 74.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240702C00480000 | 2024-06-27 3:06PM EDT | 480.00 | 65.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240702C00497000 | 2024-06-27 11:28AM EDT | 497.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240702C00520000 | 2024-06-28 11:41AM EDT | 520.00 | 28.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240702C00525000 | 2024-06-24 11:58AM EDT | 525.00 | 22.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240702C00528000 | 2024-06-28 3:25PM EDT | 528.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240702C00529000 | 2024-06-28 9:30AM EDT | 529.00 | 18.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240702C00530000 | 2024-06-28 3:57PM EDT | 530.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY240702C00532000 | 2024-06-27 4:00PM EDT | 532.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240702C00533000 | 2024-06-28 2:57PM EDT | 533.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240702C00534000 | 2024-06-28 10:02AM EDT | 534.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240702C00535000 | 2024-06-28 3:29PM EDT | 535.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240702C00536000 | 2024-06-28 4:14PM EDT | 536.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| SPY240702C00537000 | 2024-06-28 4:01PM EDT | 537.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240702C00538000 | 2024-06-28 3:33PM EDT | 538.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY240702C00539000 | 2024-06-28 3:58PM EDT | 539.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240702C00540000 | 2024-06-28 4:09PM EDT | 540.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 0.00% |
| SPY240702C00541000 | 2024-06-28 4:14PM EDT | 541.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| SPY240702C00542000 | 2024-06-28 4:09PM EDT | 542.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| SPY240702C00543000 | 2024-06-28 4:11PM EDT | 543.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1,662 | 0 | 0.00% |
| SPY240702C00544000 | 2024-06-28 4:14PM EDT | 544.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 6,148 | 0 | 0.00% |
| SPY240702C00545000 | 2024-06-28 4:14PM EDT | 545.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 15,095 | 0 | 0.78% |
| SPY240702C00546000 | 2024-06-28 4:13PM EDT | 546.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 18,175 | 0 | 1.56% |
| SPY240702C00547000 | 2024-06-28 4:14PM EDT | 547.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 20,615 | 0 | 1.56% |
| SPY240702C00548000 | 2024-06-28 4:14PM EDT | 548.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 19,206 | 0 | 3.13% |
| SPY240702C00549000 | 2024-06-28 4:14PM EDT | 549.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 15,779 | 0 | 3.13% |
| SPY240702C00550000 | 2024-06-28 4:14PM EDT | 550.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 24,399 | 0 | 3.13% |
| SPY240702C00551000 | 2024-06-28 4:14PM EDT | 551.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8,166 | 0 | 3.13% |
| SPY240702C00552000 | 2024-06-28 4:14PM EDT | 552.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8,722 | 0 | 6.25% |
| SPY240702C00553000 | 2024-06-28 4:14PM EDT | 553.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,894 | 0 | 6.25% |
| SPY240702C00554000 | 2024-06-28 4:09PM EDT | 554.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,775 | 0 | 6.25% |
| SPY240702C00555000 | 2024-06-28 4:10PM EDT | 555.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,170 | 0 | 6.25% |
| SPY240702C00556000 | 2024-06-28 4:05PM EDT | 556.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,516 | 0 | 6.25% |
| SPY240702C00557000 | 2024-06-28 3:57PM EDT | 557.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,427 | 0 | 6.25% |
| SPY240702C00558000 | 2024-06-28 4:08PM EDT | 558.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,643 | 0 | 6.25% |
| SPY240702C00559000 | 2024-06-28 4:08PM EDT | 559.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| SPY240702C00560000 | 2024-06-28 3:53PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 6.25% |
| SPY240702C00561000 | 2024-06-28 3:57PM EDT | 561.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| SPY240702C00562000 | 2024-06-28 1:01PM EDT | 562.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SPY240702C00563000 | 2024-06-28 9:46AM EDT | 563.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240702C00564000 | 2024-06-28 3:58PM EDT | 564.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| SPY240702C00565000 | 2024-06-28 2:54PM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 12.50% |
| SPY240702C00570000 | 2024-06-27 10:55AM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY240702C00575000 | 2024-06-25 4:03PM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY240702C00580000 | 2024-06-26 10:54AM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opções de vendapara2 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240702P00455000 | 2024-06-25 9:33AM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240702P00460000 | 2024-06-26 9:38AM EDT | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240702P00465000 | 2024-06-26 3:25PM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240702P00467000 | 2024-06-25 9:34AM EDT | 467.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240702P00468000 | 2024-06-26 3:49PM EDT | 468.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240702P00474000 | 2024-06-27 4:06PM EDT | 474.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240702P00475000 | 2024-06-28 4:14PM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY240702P00477000 | 2024-06-28 3:44PM EDT | 477.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 50.00% |
| SPY240702P00478000 | 2024-06-28 3:58PM EDT | 478.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SPY240702P00479000 | 2024-06-28 3:58PM EDT | 479.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 25.00% |
| SPY240702P00481000 | 2024-06-28 3:27PM EDT | 481.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| SPY240702P00482000 | 2024-06-25 10:17AM EDT | 482.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240702P00485000 | 2024-06-28 10:24AM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| SPY240702P00486000 | 2024-06-28 10:24AM EDT | 486.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 25.00% |
| SPY240702P00487000 | 2024-06-28 10:08AM EDT | 487.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SPY240702P00488000 | 2024-06-28 1:12PM EDT | 488.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 25.00% |
| SPY240702P00489000 | 2024-06-28 2:06PM EDT | 489.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 25.00% |
| SPY240702P00490000 | 2024-06-28 4:00PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,602 | 0 | 25.00% |
| SPY240702P00491000 | 2024-06-28 2:23PM EDT | 491.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,466 | 0 | 25.00% |
| SPY240702P00492000 | 2024-06-28 11:58AM EDT | 492.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 25.00% |
| SPY240702P00493000 | 2024-06-28 12:40PM EDT | 493.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY240702P00494000 | 2024-06-28 12:40PM EDT | 494.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY240702P00495000 | 2024-06-28 3:56PM EDT | 495.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| SPY240702P00496000 | 2024-06-28 3:55PM EDT | 496.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SPY240702P00497000 | 2024-06-25 10:53AM EDT | 497.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240702P00499000 | 2024-06-28 4:09PM EDT | 499.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SPY240702P00500000 | 2024-06-28 3:54PM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| SPY240702P00505000 | 2024-06-28 3:58PM EDT | 505.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| SPY240702P00510000 | 2024-06-28 3:28PM EDT | 510.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| SPY240702P00515000 | 2024-06-28 3:27PM EDT | 515.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,422 | 0 | 12.50% |
| SPY240702P00520000 | 2024-06-28 4:01PM EDT | 520.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPY240702P00525000 | 2024-06-28 3:59PM EDT | 525.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 12.50% |
| SPY240702P00526000 | 2024-06-28 3:33PM EDT | 526.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,449 | 0 | 12.50% |
| SPY240702P00527000 | 2024-06-28 4:00PM EDT | 527.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,591 | 0 | 12.50% |
| SPY240702P00528000 | 2024-06-28 3:54PM EDT | 528.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,801 | 0 | 12.50% |
| SPY240702P00529000 | 2024-06-28 3:55PM EDT | 529.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 6.25% |
| SPY240702P00530000 | 2024-06-28 4:09PM EDT | 530.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 6.25% |
| SPY240702P00531000 | 2024-06-28 4:14PM EDT | 531.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 6.25% |
| SPY240702P00532000 | 2024-06-28 3:59PM EDT | 532.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| SPY240702P00533000 | 2024-06-28 4:06PM EDT | 533.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,647 | 0 | 6.25% |
| SPY240702P00534000 | 2024-06-28 3:57PM EDT | 534.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 6.25% |
| SPY240702P00535000 | 2024-06-28 4:10PM EDT | 535.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,478 | 0 | 6.25% |
| SPY240702P00536000 | 2024-06-28 4:14PM EDT | 536.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,536 | 0 | 6.25% |
| SPY240702P00537000 | 2024-06-28 4:10PM EDT | 537.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,236 | 0 | 3.13% |
| SPY240702P00538000 | 2024-06-28 4:14PM EDT | 538.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,019 | 0 | 3.13% |
| SPY240702P00539000 | 2024-06-28 4:14PM EDT | 539.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,799 | 0 | 3.13% |
| SPY240702P00540000 | 2024-06-28 4:14PM EDT | 540.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6,684 | 0 | 3.13% |
| SPY240702P00541000 | 2024-06-28 4:14PM EDT | 541.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5,725 | 0 | 1.56% |
| SPY240702P00542000 | 2024-06-28 4:12PM EDT | 542.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 9,315 | 0 | 1.56% |
| SPY240702P00543000 | 2024-06-28 4:14PM EDT | 543.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 10,659 | 0 | 0.78% |
| SPY240702P00544000 | 2024-06-28 4:14PM EDT | 544.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 12,373 | 0 | 0.20% |
| SPY240702P00545000 | 2024-06-28 4:14PM EDT | 545.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 18,528 | 0 | 0.00% |
| SPY240702P00546000 | 2024-06-28 4:14PM EDT | 546.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 16,968 | 0 | 0.00% |
| SPY240702P00547000 | 2024-06-28 4:14PM EDT | 547.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 19,436 | 0 | 0.00% |
| SPY240702P00548000 | 2024-06-28 4:14PM EDT | 548.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 12,177 | 0 | 0.00% |
| SPY240702P00549000 | 2024-06-28 4:14PM EDT | 549.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 8,916 | 0 | 0.00% |
| SPY240702P00550000 | 2024-06-28 4:04PM EDT | 550.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 4,456 | 0 | 0.00% |
| SPY240702P00551000 | 2024-06-28 4:07PM EDT | 551.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 0.00% |
| SPY240702P00552000 | 2024-06-28 4:09PM EDT | 552.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| SPY240702P00553000 | 2024-06-28 3:37PM EDT | 553.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| SPY240702P00554000 | 2024-06-28 3:50PM EDT | 554.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240702P00555000 | 2024-06-28 2:55PM EDT | 555.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240702P00556000 | 2024-06-28 12:54PM EDT | 556.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY240702P00557000 | 2024-06-27 10:52AM EDT | 557.00 | 11.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240702P00558000 | 2024-06-28 3:59PM EDT | 558.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240702P00560000 | 2024-06-24 12:41PM EDT | 560.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240702P00564000 | 2024-06-28 3:59PM EDT | 564.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240702P00605000 | 2024-06-26 3:43PM EDT | 605.00 | 60.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240702P00610000 | 2024-06-26 3:43PM EDT | 610.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240702P00615000 | 2024-06-26 3:43PM EDT | 615.00 | 70.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240702P00620000 | 2024-06-26 3:43PM EDT | 620.00 | 75.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.