Mercado fechado

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
544,22-2,15 (-0,39%)
No fechamento: 04:00PM EDT
545,16 +0,94 (+0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de compra
5 de julho de 2024
Opções de venda
Último PreçoAlterar% VariaçãoVolumePosição em AbertoPreço de exercícioÚltimo PreçoAlterar% VariaçãoVolumePosição em Aberto
115.60-2.23-1.89%1020430.000.010.00-2018,665
100.570.00-20435.000.010.00-343684
107.030.00-210440.000.010.00-771,390
99.950.00-11445.000.010.00-11802
95.850.00-24450.000.010.00-12750
90.780.00-11455.000.020.00-51,742
85.41-0.10-0.12%21460.000.020.00-121769
81.270.00-12465.000.020.00-972,081
75.480.00-22470.000.020.00-21,284
70.990.00-21475.000.01-0.01-50.00%25,473
64.350.00-611480.000.020.00-9903,787
63.600.00-140485.000.02-0.01-33.33%41,831
60.27+6.46+12.01%15490.000.030.00-8188,193
50.430.00-11495.000.04+0.01+33.33%19931,487
47.65+2.21+4.86%1131500.000.040.00-4,42411,007
40.420.00-29505.000.040.00-3,40226,602
39.390.00-11507.000.04-0.01-20.00%8421,748
40.48+13.12+47.95%50508.000.040.00-7484,210
28.590.00-20509.000.04-0.01-20.00%3,745892
35.19-1.37-3.75%58510.000.04-0.02-33.33%3,0452,375
37.880.00-48511.000.040.00-1,1281,410
33.42-0.71-2.08%512512.000.05-0.01-16.67%782885
35.110.00-211513.000.04-0.01-20.00%75645
31.38+2.73+9.53%13514.000.060.00-39718
32.170.00-121515.000.050.00-5381,548
28.580.00-1116516.000.060.00-5282,142
29.420.00-125517.000.05-0.02-28.57%39897
29.60+1.03+3.61%1118518.000.06-0.01-14.29%2211,372
29.70+2.26+8.24%1106519.000.06-0.01-14.29%359361
25.66-1.83-6.66%8393520.000.070.00-47418,741
26.250.00-2110521.000.06-0.02-25.00%5261,491
27.34+2.53+10.20%3318522.000.06-0.02-25.00%3,0013,559
22.25-0.30-1.33%24141523.000.08-0.01-11.11%8051,418
21.28-1.72-7.48%61,003524.000.08-0.01-11.11%6431,107
20.24-2.01-9.03%39906525.000.090.00-6,17610,975
20.85+0.80+3.99%51,171526.000.100.00-4,8505,349
19.00-1.28-6.31%291,365527.000.100.00-3,3525,658
18.02-1.29-6.68%81,442528.000.120.00-1,2954,256
18.33-0.11-0.60%41,231529.000.13-0.01-7.14%1,6445,254
15.45-2.02-11.56%7,0601,869530.000.16+0.01+6.67%18,00728,632
14.39-1.48-9.33%106675531.000.17+0.01+6.25%5,9896,025
14.85-0.44-2.88%241,460532.000.21+0.02+10.53%2,2645,286
12.41-1.37-9.94%32739533.000.25+0.02+8.70%5,5143,545
11.92-0.23-1.89%631,624534.000.29+0.01+3.57%4,8415,753
10.40-2.21-17.53%1542,433535.000.37+0.04+12.12%11,1546,544
9.00-1.58-14.93%772,429536.000.46+0.07+17.95%3,2783,010
8.60-1.99-18.79%461,435537.000.53+0.06+12.77%6,4423,680
8.04-1.20-12.99%1651,735538.000.66+0.10+17.86%5,9395,395
7.25-1.20-14.20%299783539.000.81+0.11+15.71%5,3183,016
6.63-1.63-19.73%5232,545540.000.97+0.12+14.12%22,31224,844
5.84-0.62-9.60%4322,305541.001.18+0.16+15.69%5,6172,201
5.07-1.58-23.76%1,5412,753542.001.47+0.25+20.49%6,2843,922
4.38-1.49-25.38%1,9754,523543.001.76+0.27+18.12%10,17514,593
3.61-1.55-30.04%5,0424,470544.002.06+0.32+18.39%9,2603,914
3.06-1.42-31.70%17,6425,786545.002.43+0.34+16.27%24,7375,716
2.50-1.36-35.23%18,8954,593546.002.96+0.46+18.40%31,0053,249
2.02-1.24-38.04%20,0785,339547.003.45+0.50+16.95%11,7591,871
1.62-1.10-40.44%24,0848,850548.004.04+0.64+18.82%12,2182,235
1.26-1.01-44.49%15,9442,856549.005.00+1.03+25.94%9,051668
0.94-0.92-49.46%38,48415,720550.005.49+0.94+20.66%11,0101,377
0.69-0.82-54.30%7,9542,790551.006.52-0.23-3.41%3,420193
0.50-0.71-58.68%9,5662,098552.007.19+0.48+7.15%1,72057
0.43-0.64-59.81%4,3121,606552.507.71+0.23+3.07%76220
0.35-0.57-61.96%34,1195,570553.008.56+1.77+26.07%1,420117
0.25-0.46-64.79%6,8422,292554.009.10+1.48+19.42%307170
0.16-0.37-69.81%9,8839,205555.0010.10+0.94+10.26%77323
0.10-0.28-73.68%3,8952,279556.0011.40+1.44+14.46%1691
0.07-0.21-75.00%6,7742,101557.0012.34+1.20+10.77%4514
0.04-0.14-77.78%4,4573,198558.0014.15+2.10+17.43%235
0.02-0.12-85.71%2,3161,815559.0012.75-1.48-10.40%430
0.02-0.08-80.00%6,4929,290560.0015.23+1.37+9.88%200
0.01-0.06-85.71%1,234983561.00-----
0.01-0.04-80.00%748565562.0016.780.00-20
0.02-0.01-33.33%7834,468565.0019.50+0.14+0.72%206
0.010.00-3242,552570.0024.470.00-31
0.020.00-1,8641,568575.0030.620.00-2310
0.010.00-266432580.0034.450.00-41
0.010.00-390585.0040.500.00-200
0.010.00-10379590.0057.640.00-10
0.020.00-1343595.00-----
0.01-0.01-50.00%514105600.00-----
0.020.00-1156605.00-----
0.010.00-27278610.00-----
0.010.00-8181615.00-----
0.010.00-1017620.00-----