Mercado fechado

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
542,78+0,33 (+0,06%)
No fechamento: 04:00PM EDT
542,85 +0,07 (+0,01%)
Pós-fechamento: 08:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara29 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPY241129C003600002024-05-07 9:51AM EDT360.00166.72181.55183.070.00--626.15%
SPY241129C003700002024-05-15 12:05PM EDT370.00167.53179.25181.070.00-4210047.61%
SPY241129C003800002024-05-29 11:26AM EDT380.00156.22169.64171.430.00-2345.63%
SPY241129C004000002024-05-22 11:51AM EDT400.00140.95150.48152.200.00--141.75%
SPY241129C004100002024-05-09 11:23AM EDT410.00120.90132.77134.100.00-101023.92%
SPY241129C004200002024-05-24 9:47AM EDT420.00119.39131.41133.060.00-1137.95%
SPY241129C004300002024-05-31 3:50PM EDT430.00106.41121.93123.550.00-4936.09%
SPY241129C004350002024-05-29 3:17PM EDT435.00103.99117.21118.800.00-1835.16%
SPY241129C004400002024-06-06 1:02PM EDT440.00105.14112.50114.070.00-21934.24%
SPY241129C004450002024-06-06 3:47PM EDT445.00101.11107.80109.360.00--133.33%
SPY241129C004500002024-06-04 3:08PM EDT450.0089.89103.12104.660.00-502632.42%
SPY241129C004550002024-06-06 3:48PM EDT455.0092.0598.4699.980.00-11431.52%
SPY241129C004600002024-05-20 2:07PM EDT460.0084.3893.8395.320.00-1730.63%
SPY241129C004620002024-06-10 12:59PM EDT462.0085.8191.9893.460.00--130.27%
SPY241129C004670002024-06-13 9:58AM EDT467.0087.6587.3888.830.00-144229.39%
SPY241129C004680002024-05-10 9:32AM EDT468.0070.7078.6379.720.00--120.22%
SPY241129C004700002024-06-12 10:01AM EDT470.0085.5584.6486.070.00-1128.87%
SPY241129C004720002024-05-22 11:51AM EDT472.0074.1482.8184.240.00--128.52%
SPY241129C004750002024-05-16 10:08AM EDT475.0071.0080.0981.490.00-91028.00%
SPY241129C004780002024-06-10 12:29PM EDT478.0071.3977.3878.760.00--127.48%
SPY241129C004790002024-05-20 9:47AM EDT479.0067.6976.4777.850.00--127.31%
SPY241129C004800002024-06-03 11:24AM EDT480.0062.6575.5776.950.00-1827.15%
SPY241129C004810002024-05-16 10:00AM EDT481.0066.0274.6876.040.00-3326.97%
SPY241129C004830002024-05-24 10:40AM EDT483.0062.1072.8974.240.00-2126.63%
SPY241129C004850002024-05-15 12:22PM EDT485.0060.3271.1172.440.00-2326.29%
SPY241129C004870002024-05-16 10:17AM EDT487.0061.0569.3370.660.00--225.97%
SPY241129C004900002024-06-13 11:03AM EDT490.0064.9966.6867.980.00-12225.46%
SPY241129C004910002024-05-20 9:47AM EDT491.0057.3865.8067.100.00--125.30%
SPY241129C004950002024-06-14 3:58PM EDT495.0062.6462.3163.57+19.55+45.37%4124.63%
SPY241129C004960002024-06-07 11:59AM EDT496.0056.0661.4562.700.00-32324.48%
SPY241129C004980002024-05-23 1:06PM EDT498.0051.2059.7260.960.00--124.15%
SPY241129C005000002024-06-14 10:22AM EDT500.0057.0958.0059.22-1.20-2.06%170923.83%
SPY241129C005010002024-05-20 3:38PM EDT501.0049.0657.1558.360.00--2023.67%
SPY241129C005020002024-06-14 2:35PM EDT502.0056.2156.3057.50-0.70-1.23%1323.51%
SPY241129C005030002024-05-15 10:53AM EDT503.0045.4155.4556.640.00--123.35%
SPY241129C005050002024-05-31 11:32AM EDT505.0037.3353.7654.930.00-1323.03%
SPY241129C005060002024-05-28 3:53PM EDT506.0043.8852.9254.090.00-2122.88%
SPY241129C005080002024-06-07 12:41PM EDT508.0046.2751.2552.400.00-3422.56%
SPY241129C005100002024-06-13 12:35PM EDT510.0048.2149.6050.720.00-578422.25%
SPY241129C005110002024-05-17 9:47AM EDT511.0040.3048.7749.890.00-2022.09%
SPY241129C005120002024-06-12 10:20AM EDT512.0049.2047.9649.060.00-1221.94%
SPY241129C005130002024-06-03 12:23PM EDT513.0034.0747.1448.230.00-7721.78%
SPY241129C005140002024-05-10 12:22PM EDT514.0032.8839.5240.360.00-3016.21%
SPY241129C005150002024-06-12 10:44AM EDT515.0046.6445.5246.590.00-35621.47%
SPY241129C005160002024-06-03 12:24PM EDT516.0032.0844.7145.780.00-333921.33%
SPY241129C005170002024-06-03 12:24PM EDT517.0031.3243.9144.970.00-11221.18%
SPY241129C005180002024-06-13 1:18PM EDT518.0042.5643.1244.160.00-149621.02%
SPY241129C005190002024-06-10 9:47AM EDT519.0035.1342.3243.360.00-1220.88%
SPY241129C005200002024-06-12 2:25PM EDT520.0041.1541.5442.560.00-134320.73%
SPY241129C005210002024-06-12 11:47AM EDT521.0041.3040.7541.760.00-31420.57%
SPY241129C005220002024-06-12 3:31PM EDT522.0039.2839.9740.970.00-11720.43%
SPY241129C005230002024-06-05 9:31AM EDT523.0031.3739.2040.190.00-111220.28%
SPY241129C005240002024-06-05 3:38PM EDT524.0033.1838.4639.340.00-1620.09%
SPY241129C005250002024-06-12 11:07AM EDT525.0038.8437.6938.560.00-13819.94%
SPY241129C005260002024-06-06 11:22AM EDT526.0032.0036.9337.790.00-1519.79%
SPY241129C005270002024-06-12 9:32AM EDT527.0035.6536.1837.020.00-34019.65%
SPY241129C005280002024-06-05 9:32AM EDT528.0027.9135.4336.260.00-62019.51%
SPY241129C005290002024-06-05 11:31AM EDT529.0028.2634.6835.510.00-198419.37%
SPY241129C005300002024-06-14 11:44AM EDT530.0033.1233.9434.76+0.12+0.36%2017219.23%
SPY241129C005310002024-06-12 9:51AM EDT531.0033.8133.2134.010.00-17419.08%
SPY241129C005320002024-06-14 3:38PM EDT532.0032.8232.4833.27+4.66+16.55%12918.94%
SPY241129C005330002024-06-14 3:38PM EDT533.0032.1331.7532.54+5.11+18.91%33,16318.81%
SPY241129C005340002024-06-10 10:45AM EDT534.0025.6631.0431.810.00-1718.67%
SPY241129C005350002024-06-14 9:34AM EDT535.0029.4730.3331.09-0.74-2.45%920518.53%
SPY241129C005360002024-06-14 10:49AM EDT536.0028.8929.6230.38-0.29-0.99%211418.40%
SPY241129C005400002024-06-14 3:03PM EDT540.0027.0126.8727.58-0.42-1.53%8147817.86%
SPY241129C005450002024-06-14 1:51PM EDT545.0023.4923.5824.23+0.58+2.53%680817.21%
SPY241129C005500002024-06-14 1:08PM EDT550.0020.4220.5120.88+0.52+2.61%364,65516.45%
SPY241129C005550002024-06-14 1:07PM EDT555.0017.5817.8518.01-0.40-2.22%262115.90%
SPY241129C005600002024-06-14 11:45AM EDT560.0014.5015.1815.35-0.93-6.03%11,19315.37%
SPY241129C005650002024-06-14 11:48AM EDT565.0012.1112.7812.94+0.03+0.25%201,14314.89%
SPY241129C005700002024-06-14 11:53AM EDT570.0010.0810.6510.80-0.53-5.00%22,06614.45%
SPY241129C005750002024-06-14 3:59PM EDT575.008.808.758.91+0.88+11.11%13,33714.05%
SPY241129C005800002024-06-14 11:53AM EDT580.006.777.147.28+0.09+1.35%11,93513.70%
SPY241129C005850002024-06-13 12:27PM EDT585.005.385.765.90+0.20+3.86%2054913.40%
SPY241129C005900002024-06-13 1:46PM EDT590.004.414.614.750.00-36972313.14%
SPY241129C005950002024-06-13 9:38AM EDT595.003.763.663.790.00-9941912.93%
SPY241129C006000002024-06-14 3:59PM EDT600.002.932.893.01+0.17+6.16%121,80312.75%
SPY241129C006050002024-06-14 3:59PM EDT605.002.302.272.39+0.14+6.48%21,24112.61%
SPY241129C006100002024-06-12 11:05AM EDT610.001.951.781.890.00-1,2211,24112.51%
SPY241129C006150002024-06-14 9:39AM EDT615.001.401.401.49+0.14+11.11%61612.43%
SPY241129C006200002024-06-14 1:04PM EDT620.001.111.101.190.00-12712.41%
SPY241129C006250002024-05-31 1:38PM EDT625.000.320.880.950.00-11412.40%
SPY241129C006300002024-06-07 11:37AM EDT630.000.560.700.770.00-1112.45%
SPY241129C006350002024-06-12 3:50PM EDT635.000.550.570.630.00-115512.51%
SPY241129C006450002024-06-13 2:58PM EDT645.000.370.390.440.00-9912.75%
Opções de vendapara29 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPY241129P003400002024-06-13 10:31AM EDT340.000.630.690.730.00-16633.68%
SPY241129P003450002024-06-11 9:50AM EDT345.000.760.730.770.00-11168433.02%
SPY241129P003500002024-06-14 3:24PM EDT350.000.740.780.82+0.01+1.37%41,38732.41%
SPY241129P003550002024-06-03 1:08PM EDT355.001.040.830.870.00-42931.79%
SPY241129P003600002024-06-13 9:37AM EDT360.000.790.880.920.00-10077431.15%
SPY241129P003650002024-06-13 11:32AM EDT365.000.860.930.980.00-1230.57%
SPY241129P003700002024-06-03 2:59PM EDT370.001.200.991.040.00-1526929.96%
SPY241129P003750002024-06-10 1:15PM EDT375.001.041.051.100.00-12729.33%
SPY241129P003800002024-06-13 11:00AM EDT380.001.051.111.160.00-210928.69%
SPY241129P003850002024-06-14 10:36AM EDT385.001.181.181.20-0.05-4.07%25227.95%
SPY241129P003900002024-06-14 10:32AM EDT390.001.261.251.30+0.13+11.50%72027.46%
SPY241129P003950002024-06-14 10:21AM EDT395.001.301.331.38+0.02+1.56%2426.86%
SPY241129P004000002024-06-14 11:44AM EDT400.001.421.411.47-0.01-0.70%16726.28%
SPY241129P004050002024-06-12 10:38AM EDT405.001.311.501.560.00-33,66025.68%
SPY241129P004100002024-06-14 10:30AM EDT410.001.571.591.65+0.07+4.67%12,46925.06%
SPY241129P004150002024-06-12 11:46AM EDT415.001.491.691.760.00-23,66924.49%
SPY241129P004200002024-06-14 10:08AM EDT420.001.801.801.870.00-130723.89%
SPY241129P004250002024-06-14 12:25PM EDT425.001.911.921.990.00-4623.30%
SPY241129P004300002024-06-13 11:55AM EDT430.001.952.052.120.00-207,18422.72%
SPY241129P004350002024-06-14 10:29AM EDT435.002.202.192.27+0.30+15.79%1922.15%
SPY241129P004400002024-06-13 3:19PM EDT440.002.152.352.430.00-15221.59%
SPY241129P004450002024-06-10 10:22AM EDT445.002.692.522.600.00-1321.01%
SPY241129P004500002024-06-14 3:49PM EDT450.002.742.712.80+0.05+1.86%4522920.47%
SPY241129P004550002024-06-06 9:40AM EDT455.003.122.923.010.00-14019.91%
SPY241129P004600002024-06-14 12:35PM EDT460.003.233.153.25+0.23+7.67%1992319.37%
SPY241129P004610002024-06-12 9:30AM EDT461.002.893.203.300.00-11319.26%
SPY241129P004620002024-05-28 3:53PM EDT462.004.213.253.350.00-1219.15%
SPY241129P004630002024-05-15 11:19AM EDT463.004.353.303.400.00-1119.04%
SPY241129P004640002024-06-07 9:30AM EDT464.003.753.363.460.00-58558618.94%
SPY241129P004650002024-06-13 12:18PM EDT465.003.363.413.510.00-104118.82%
SPY241129P004660002024-06-07 11:05AM EDT466.003.753.473.570.00-1,2841,28618.72%
SPY241129P004670002024-05-31 12:10PM EDT467.005.593.523.620.00-4518.60%
SPY241129P004680002024-06-12 11:54AM EDT468.003.203.583.680.00-120118.50%
SPY241129P004690002024-05-30 12:22PM EDT469.005.193.643.740.00-13430418.39%
SPY241129P004700002024-06-12 3:18PM EDT470.003.243.703.800.00-216218.28%
SPY241129P004710002024-05-07 2:53PM EDT471.006.804.074.160.00--44818.59%
SPY241129P004720002024-06-04 11:36AM EDT472.005.253.823.930.00-160718.08%
SPY241129P004730002024-06-12 1:41PM EDT473.003.503.894.000.00-2817.98%
SPY241129P004750002024-06-14 3:54PM EDT475.004.064.024.13+0.21+5.45%882817.76%
SPY241129P004760002024-05-31 9:32AM EDT476.005.954.094.200.00-248717.65%
SPY241129P004770002024-06-12 9:34AM EDT477.003.834.164.270.00-446217.55%
SPY241129P004780002024-06-07 12:55PM EDT478.004.444.234.340.00-141217.44%
SPY241129P004790002024-06-12 9:30AM EDT479.003.974.304.420.00-11717.34%
SPY241129P004800002024-06-13 1:41PM EDT480.004.404.384.49+0.25+6.02%31,26317.22%
SPY241129P004810002024-06-12 10:26AM EDT481.003.984.454.570.00-2217.12%
SPY241129P004820002024-05-15 3:55PM EDT482.005.944.534.650.00-404217.02%
SPY241129P004830002024-06-10 9:34AM EDT483.005.294.614.730.00-166716.91%
SPY241129P004840002024-06-13 12:50PM EDT484.004.654.694.820.00-167816.82%
SPY241129P004850002024-06-14 11:43AM EDT485.004.954.774.90+0.61+14.06%46,17816.71%
SPY241129P004860002024-06-12 3:15PM EDT486.004.344.864.990.00-11316.61%
SPY241129P004870002024-06-14 12:39PM EDT487.005.014.955.08+0.25+5.25%239816.50%
SPY241129P004880002024-06-14 10:12AM EDT488.005.335.045.17+0.63+13.40%3416.40%
SPY241129P004890002024-06-12 3:19PM EDT489.004.575.135.260.00-2616.29%
SPY241129P004900002024-06-14 11:53AM EDT490.005.475.225.36+0.61+12.55%4169116.19%
SPY241129P004910002024-06-12 10:58AM EDT491.004.885.325.450.00-23216.08%
SPY241129P004920002024-06-07 1:48PM EDT492.005.855.415.550.00-1815.97%
SPY241129P004930002024-06-07 1:48PM EDT493.005.955.525.650.00-11815.87%
SPY241129P004940002024-06-07 1:48PM EDT494.006.075.625.760.00-1615.77%
SPY241129P004950002024-06-12 10:51AM EDT495.005.255.735.870.00-46915.67%
SPY241129P004960002024-06-07 11:28AM EDT496.006.595.845.980.00-353615.57%
SPY241129P004970002024-06-13 11:30AM EDT497.005.775.956.090.00-161015.46%
SPY241129P004980002024-06-07 11:28AM EDT498.006.876.066.210.00-21815.36%
SPY241129P004990002024-06-13 12:12PM EDT499.006.166.186.320.00-211515.25%
SPY241129P005000002024-06-14 4:10PM EDT500.006.386.306.45+0.27+4.42%6052,61515.16%
SPY241129P005010002024-06-13 10:02AM EDT501.006.016.426.570.00-1215.05%
SPY241129P005020002024-06-14 12:22PM EDT502.006.706.556.70+0.50+8.06%255714.95%
SPY241129P005030002024-06-13 9:59AM EDT503.006.326.686.830.00-18114.85%
SPY241129P005040002024-06-12 12:51PM EDT504.006.296.816.960.00-512114.75%
SPY241129P005050002024-06-12 10:05AM EDT505.006.476.957.090.00-424614.64%
SPY241129P005060002024-06-13 12:12PM EDT506.007.087.087.230.00-155914.54%
SPY241129P005070002024-06-10 3:31PM EDT507.008.117.237.380.00-3414.44%
SPY241129P005080002024-06-14 12:09PM EDT508.007.587.377.52-0.70-8.45%105314.33%
SPY241129P005090002024-06-12 9:38AM EDT509.007.197.527.670.00-177114.23%
SPY241129P005100002024-06-14 11:48AM EDT510.008.137.677.83+0.46+6.00%1933714.13%
SPY241129P005110002024-06-12 9:40AM EDT511.007.447.837.980.00-319914.02%
SPY241129P005120002024-06-11 3:29PM EDT512.008.967.998.150.00-41,04913.93%
SPY241129P005130002024-06-14 12:25PM EDT513.008.378.158.31+0.08+0.97%319913.82%
SPY241129P005140002024-06-14 3:54PM EDT514.008.428.328.48-1.14-11.92%5,6831613.72%
SPY241129P005150002024-06-14 11:48AM EDT515.008.998.498.66+0.63+7.54%5621113.62%
SPY241129P005160002024-06-12 1:31PM EDT516.008.138.678.830.00-482713.51%
SPY241129P005170002024-06-14 2:45PM EDT517.008.978.859.02+0.36+4.18%221913.42%
SPY241129P005180002024-06-05 2:25PM EDT518.0011.019.049.200.00-57613.31%
SPY241129P005190002024-06-12 9:36AM EDT519.009.029.239.400.00-138313.21%
SPY241129P005200002024-06-14 11:48AM EDT520.0010.019.439.59+1.20+13.62%1961313.10%
SPY241129P005210002024-06-12 9:55AM EDT521.009.169.639.800.00-17513.01%
SPY241129P005220002024-06-14 12:00PM EDT522.0010.159.8310.00+0.79+8.44%311312.90%
SPY241129P005230002024-06-13 9:55AM EDT523.009.5610.0410.210.00-123012.80%
SPY241129P005240002024-06-12 10:15AM EDT524.009.6810.2610.430.00-4018212.69%
SPY241129P005250002024-06-14 1:34PM EDT525.0010.5010.4810.65+0.69+7.03%2227412.59%
SPY241129P005260002024-06-12 3:28PM EDT526.0010.5010.7110.880.00-24012.49%
SPY241129P005270002024-06-14 9:41AM EDT527.0011.1710.9411.12-1.83-14.08%126512.39%
SPY241129P005280002024-06-12 9:49AM EDT528.0010.7211.1811.360.00-17012.28%
SPY241129P005290002024-06-14 3:41PM EDT529.0011.4611.4311.60-0.17-1.46%730412.17%
SPY241129P005300002024-06-14 3:41PM EDT530.0011.7111.6811.86+0.23+2.00%2463212.07%
SPY241129P005310002024-06-14 3:38PM EDT531.0011.9511.9312.12-2.29-16.08%110511.97%
SPY241129P005320002024-06-14 3:38PM EDT532.0012.2112.2012.38+0.55+4.72%12,06311.86%
SPY241129P005330002024-06-13 3:14PM EDT533.0011.9612.4712.660.00-121611.76%
SPY241129P005340002024-06-13 9:46AM EDT534.0012.3312.7512.930.00-134011.65%
SPY241129P005350002024-06-14 10:07AM EDT535.0013.6413.0313.22+1.07+8.51%254811.55%
SPY241129P005360002024-06-14 3:45PM EDT536.0013.5513.3313.52+1.30+10.61%251,26011.44%
SPY241129P005400002024-06-14 3:48PM EDT540.0014.7714.5814.78+0.52+3.65%541,69911.02%
SPY241129P005450002024-06-14 3:29PM EDT545.0016.4316.3516.55-0.02-0.12%221,62110.48%
SPY241129P005500002024-06-14 10:11AM EDT550.0019.4018.3818.59+0.95+5.15%78349.95%
SPY241129P005550002024-06-14 10:21AM EDT555.0021.7020.4321.19+1.53+7.59%3691,0599.61%
SPY241129P005600002024-06-14 3:51PM EDT560.0023.8223.1023.93+0.10+0.42%1849069.15%
SPY241129P005650002024-06-14 11:53AM EDT565.0028.0026.1127.14+0.34+1.23%1148.79%
SPY241129P005700002024-06-12 1:44PM EDT570.0030.4229.6430.800.00-568.56%
SPY241129P005750002024-06-14 11:53AM EDT575.0035.8033.6334.98-15.58-30.32%108.61%
SPY241129P005800002024-05-31 10:09AM EDT580.0056.9538.1439.610.00-209.00%
SPY241129P005900002024-05-29 12:38PM EDT590.0062.9647.9249.420.00-10010.27%
SPY241129P006000002024-05-29 12:38PM EDT600.0073.1857.8959.410.00-10111.68%
SPY241129P006050002024-05-31 9:41AM EDT605.0080.5062.8864.410.00-9112.36%
SPY241129P006100002024-05-16 9:53AM EDT610.0079.7267.8769.410.00--013.03%
SPY241129P006300002024-05-20 10:38AM EDT630.0098.8087.8389.400.00-2015.56%
SPY241129P006350002024-05-17 3:17PM EDT635.00105.8892.8294.450.00-2016.26%