Mercado fechado

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
546,37+0,86 (+0,16%)
No fechamento: 04:00PM EDT
546,41 +0,04 (+0,01%)
Pós-fechamento: 04:59PM 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
SPY241129C003400002024-06-24 11:07AM EDT340.00214.09213.38215.050.00-63857.37%
SPY241129C003450002024-06-18 9:55AM EDT345.00209.63208.54210.200.00--8656.26%
SPY241129C003500002024-06-21 9:36AM EDT350.00203.24203.70205.350.00-23955.16%
SPY241129C003550002024-06-17 4:06PM EDT355.00198.91198.87200.500.00--3754.08%
SPY241129C003600002024-06-18 9:40AM EDT360.00195.26194.04195.650.00-1264853.00%
SPY241129C003650002024-06-18 12:08PM EDT365.00190.41189.21190.800.00--2051.92%
SPY241129C003700002024-06-18 1:37PM EDT370.00185.78184.39185.960.00-415250.86%
SPY241129C003750002024-06-17 3:17PM EDT375.00180.97179.56181.120.00--951.07%
SPY241129C003800002024-06-17 3:34PM EDT380.00176.17174.74176.280.00-924949.97%
SPY241129C003850002024-06-18 1:37PM EDT385.00171.37169.93171.450.00--6848.88%
SPY241129C004000002024-05-22 11:51AM EDT400.00140.95154.51156.040.00--144.29%
SPY241129C004100002024-06-24 12:34PM EDT410.00146.55145.90147.340.00-21143.52%
SPY241129C004150002024-06-18 3:58PM EDT415.00142.73141.12142.530.00--042.47%
SPY241129C004200002024-05-24 9:47AM EDT420.00119.39135.40136.860.00-1140.28%
SPY241129C004300002024-05-31 3:50PM EDT430.00106.41126.80128.160.00-4939.36%
SPY241129C004350002024-06-18 10:16AM EDT435.00123.27122.04123.390.00-7838.34%
SPY241129C004400002024-06-18 10:24AM EDT440.00118.10117.30118.630.00-161237.33%
SPY241129C004450002024-06-21 1:44PM EDT445.00111.27112.57113.880.00-1236.32%
SPY241129C004500002024-06-17 3:20PM EDT450.00109.43107.85109.150.00-12735.33%
SPY241129C004550002024-06-06 3:48PM EDT455.0092.05103.15104.430.00-11434.33%
SPY241129C004600002024-05-20 2:07PM EDT460.0084.3898.42102.000.00-1735.69%
SPY241129C004620002024-06-10 12:59PM EDT462.0085.8196.6197.850.00--132.96%
SPY241129C004640002024-06-20 12:30PM EDT464.0094.7394.7495.980.00--132.57%
SPY241129C004670002024-06-17 9:31AM EDT467.0087.5991.9693.190.00-44232.00%
SPY241129C004680002024-05-10 9:32AM EDT468.0070.7078.6379.720.00--115.31%
SPY241129C004700002024-06-20 12:52PM EDT470.0089.8889.1890.400.00-1631.42%
SPY241129C004720002024-06-20 11:22AM EDT472.0089.5287.3488.540.00-2331.03%
SPY241129C004750002024-05-16 10:08AM EDT475.0071.0080.0981.490.00-91026.15%
SPY241129C004760002024-06-20 12:24PM EDT476.0084.5083.6684.850.00--230.28%
SPY241129C004780002024-06-24 11:07AM EDT478.0082.5781.8383.010.00-2129.90%
SPY241129C004790002024-05-20 9:47AM EDT479.0067.6980.8584.420.00--131.88%
SPY241129C004800002024-06-18 1:38PM EDT480.0081.5080.0081.170.00-1929.52%
SPY241129C004810002024-05-16 10:00AM EDT481.0066.0274.6876.040.00-3325.24%
SPY241129C004830002024-05-24 10:40AM EDT483.0062.1076.6177.840.00-2128.41%
SPY241129C004850002024-06-20 1:33PM EDT485.0074.4875.4676.610.00-12328.59%
SPY241129C004870002024-05-16 10:17AM EDT487.0061.0569.3370.660.00--224.36%
SPY241129C004900002024-06-21 10:38AM EDT490.0070.4670.9772.090.00-22227.67%
SPY241129C004910002024-06-20 2:50PM EDT491.0070.8170.0871.190.00-2227.49%
SPY241129C004950002024-06-27 10:56AM EDT495.0066.6166.5267.61+3.97+6.34%4526.76%
SPY241129C004960002024-06-07 11:59AM EDT496.0056.0665.6466.720.00-32326.58%
SPY241129C004980002024-06-24 10:33AM EDT498.0064.1363.8764.950.00-1026.23%
SPY241129C005000002024-06-24 11:18AM EDT500.0062.5362.1263.190.00-171025.88%
SPY241129C005010002024-06-18 3:58PM EDT501.0062.8461.2562.310.00-42025.70%
SPY241129C005020002024-06-14 2:35PM EDT502.0056.2160.3861.440.00-1425.53%
SPY241129C005030002024-05-15 10:53AM EDT503.0045.4155.4556.640.00--122.03%
SPY241129C005050002024-05-31 11:32AM EDT505.0037.3357.7858.820.00-1325.00%
SPY241129C005060002024-06-27 9:30AM EDT506.0056.8556.9257.96+12.97+29.56%2124.83%
SPY241129C005080002024-06-07 12:41PM EDT508.0046.2755.2156.230.00-3424.48%
SPY241129C005100002024-06-17 2:23PM EDT510.0054.6453.5154.520.00-278424.14%
SPY241129C005110002024-05-17 9:47AM EDT511.0040.3048.7749.890.00-2020.91%
SPY241129C005120002024-06-12 10:20AM EDT512.0049.2051.8252.820.00-1223.79%
SPY241129C005130002024-06-03 12:23PM EDT513.0034.0750.9851.970.00-7723.62%
SPY241129C005140002024-05-10 12:22PM EDT514.0032.8839.5240.360.00-3014.59%
SPY241129C005150002024-06-12 10:44AM EDT515.0046.6449.3150.290.00-35623.29%
SPY241129C005160002024-06-03 12:24PM EDT516.0032.0848.4849.450.00-333923.11%
SPY241129C005170002024-06-24 11:22AM EDT517.0049.1047.6548.620.00-11222.95%
SPY241129C005180002024-06-13 1:18PM EDT518.0042.5646.7547.790.00-149622.78%
SPY241129C005190002024-06-10 9:47AM EDT519.0035.1345.9346.960.00-1222.61%
SPY241129C005200002024-06-26 4:03PM EDT520.0044.4845.1146.140.00-107622.45%
SPY241129C005210002024-06-12 11:47AM EDT521.0041.3044.3045.320.00-31422.28%
SPY241129C005220002024-06-27 9:33AM EDT522.0043.6943.4944.50-1.15-2.56%21722.12%
SPY241129C005230002024-06-26 9:47AM EDT523.0041.5942.6943.690.00-210521.95%
SPY241129C005240002024-06-27 10:58AM EDT524.0042.1741.8942.88+1.18+2.88%29421.79%
SPY241129C005250002024-06-26 4:04PM EDT525.0040.8641.0942.080.00-49227721.63%
SPY241129C005260002024-06-26 9:48AM EDT526.0041.0940.3041.28+1.80+4.58%2521.46%
SPY241129C005270002024-06-27 10:01AM EDT527.0039.9939.5140.48+1.27+3.28%43921.30%
SPY241129C005280002024-06-27 3:20PM EDT528.0038.4838.7239.69-0.17-0.44%2042021.14%
SPY241129C005290002024-06-27 10:04AM EDT529.0038.8037.9438.90+1.75+4.72%3988420.98%
SPY241129C005300002024-06-27 3:00PM EDT530.0036.8537.1738.12-0.33-0.89%20237020.82%
SPY241129C005310002024-06-27 9:40AM EDT531.0037.1036.4037.34+1.67+4.71%2026320.66%
SPY241129C005320002024-06-27 2:56PM EDT532.0035.2435.6336.57+0.45+1.29%22920.50%
SPY241129C005330002024-06-24 2:05PM EDT533.0035.6434.8735.80+1.31+3.82%23,16820.34%
SPY241129C005340002024-06-25 10:31AM EDT534.0034.3734.1235.04+0.89+2.66%2820.19%
SPY241129C005350002024-06-27 2:56PM EDT535.0033.0733.3734.28+0.24+0.73%1228020.03%
SPY241129C005360002024-06-27 2:13PM EDT536.0032.1232.6233.53-0.10-0.31%711819.87%
SPY241129C005400002024-06-27 1:51PM EDT540.0029.9629.9330.37+0.23+0.77%40548819.11%
SPY241129C005450002024-06-27 3:20PM EDT545.0025.9526.4226.81+0.05+0.19%22086918.36%
SPY241129C005500002024-06-27 12:42PM EDT550.0022.9023.0823.32+0.78+3.53%2124,59517.55%
SPY241129C005550002024-06-27 11:15AM EDT555.0019.3820.0620.16-0.29-1.47%3065416.87%
SPY241129C005600002024-06-27 12:11PM EDT560.0016.9017.0117.23+0.69+4.26%81,32716.23%
SPY241129C005650002024-06-27 10:01AM EDT565.0014.6414.3414.54+0.65+4.65%41,66015.63%
SPY241129C005700002024-06-27 2:43PM EDT570.0011.3612.0512.13-0.41-3.48%7764,07915.08%
SPY241129C005750002024-06-27 10:11AM EDT575.0010.279.9210.00+0.47+4.80%24,90414.59%
SPY241129C005800002024-06-26 10:22AM EDT580.007.948.078.130.00-112,28114.13%
SPY241129C005850002024-06-27 2:55PM EDT585.006.266.496.55-0.07-1.11%669413.75%
SPY241129C005900002024-06-27 12:38PM EDT590.005.185.165.23-0.42-7.50%11,60813.42%
SPY241129C005950002024-06-27 9:33AM EDT595.004.174.074.13+0.19+4.77%41,08713.13%
SPY241129C006000002024-06-27 2:10PM EDT600.003.073.173.23-0.01-0.32%12,12912.88%
SPY241129C006050002024-06-26 11:13AM EDT605.002.342.372.510.00-51,57512.67%
SPY241129C006100002024-06-26 2:16PM EDT610.001.901.821.930.00-21,24112.49%
SPY241129C006150002024-06-27 2:25PM EDT615.001.371.451.49-0.54-28.27%71812.36%
SPY241129C006200002024-06-26 2:20PM EDT620.001.081.111.15-0.05-4.42%331812.28%
SPY241129C006250002024-06-26 1:42PM EDT625.000.880.850.940.00-210012.35%
SPY241129C006300002024-06-27 12:57PM EDT630.000.690.670.700.00-11812.22%
SPY241129C006350002024-06-25 2:34PM EDT635.000.600.520.560.00-15312.28%
SPY241129C006400002024-06-17 2:15PM EDT640.000.600.350.520.00--412.64%
SPY241129C006450002024-06-27 4:04PM EDT645.000.360.270.44-0.04-10.00%467812.79%
Opções de vendapara29 de novembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPY241129P003400002024-06-26 9:40AM EDT340.000.600.440.680.00-28034.97%
SPY241129P003450002024-06-11 9:50AM EDT345.000.760.470.720.00-11168434.31%
SPY241129P003500002024-06-26 2:54PM EDT350.000.660.510.750.00-11,39533.57%
SPY241129P003550002024-06-26 2:54PM EDT355.000.700.550.700.00-13032.29%
SPY241129P003600002024-06-27 2:53PM EDT360.000.710.590.82-0.04-5.33%577532.15%
SPY241129P003650002024-06-18 10:28AM EDT365.000.860.630.870.00-2331.52%
SPY241129P003700002024-06-25 3:33PM EDT370.000.860.680.910.00-5027830.81%
SPY241129P003750002024-06-26 2:54PM EDT375.000.890.730.960.00-12730.16%
SPY241129P003800002024-06-27 11:09AM EDT380.000.940.781.02-0.06-6.00%4011329.54%
SPY241129P003850002024-06-20 1:38PM EDT385.001.220.841.070.00-15628.86%
SPY241129P003900002024-06-14 10:36AM EDT390.001.260.981.030.00-72627.77%
SPY241129P003950002024-06-26 3:32PM EDT395.001.141.071.100.00-1627.18%
SPY241129P004000002024-06-26 2:56PM EDT400.001.221.101.170.00-243126.58%
SPY241129P004050002024-06-26 3:45PM EDT405.001.271.181.280.00-13,66526.11%
SPY241129P004100002024-06-26 3:12PM EDT410.001.381.281.360.00-22,46625.50%
SPY241129P004150002024-06-12 11:46AM EDT415.001.491.341.450.00-23,66924.90%
SPY241129P004200002024-06-27 3:48PM EDT420.001.511.431.54-0.15-9.04%1549024.29%
SPY241129P004250002024-06-21 10:32AM EDT425.001.941.521.640.00-6923.68%
SPY241129P004300002024-06-24 12:19PM EDT430.001.871.631.750.00-17,18623.09%
SPY241129P004350002024-06-21 10:30AM EDT435.002.221.741.870.00-11922.50%
SPY241129P004400002024-06-26 1:42PM EDT440.002.081.872.010.00-17421.94%
SPY241129P004450002024-06-10 10:22AM EDT445.002.692.012.150.00-1321.34%
SPY241129P004500002024-06-27 3:35PM EDT450.002.282.172.32-0.12-5.00%325420.79%
SPY241129P004550002024-06-26 2:58PM EDT455.002.552.342.500.00-22820.23%
SPY241129P004600002024-06-25 3:45PM EDT460.002.722.542.70-0.11-3.89%431,30219.67%
SPY241129P004610002024-06-12 9:30AM EDT461.002.892.582.750.00-11319.57%
SPY241129P004620002024-06-18 11:44AM EDT462.002.982.622.790.00-2419.46%
SPY241129P004630002024-06-18 9:49AM EDT463.003.022.662.830.00-113619.34%
SPY241129P004640002024-06-27 10:40AM EDT464.002.822.712.88-0.93-24.80%658619.24%
SPY241129P004650002024-06-21 3:53PM EDT465.003.222.752.930.00-14219.13%
SPY241129P004660002024-06-18 11:52AM EDT466.003.172.802.980.00-1271,41319.03%
SPY241129P004670002024-06-27 1:02PM EDT467.002.992.853.02-0.20-6.27%15718.90%
SPY241129P004680002024-06-12 11:54AM EDT468.003.202.893.070.00-120118.79%
SPY241129P004690002024-06-20 3:41PM EDT469.003.512.943.120.00-12735518.68%
SPY241129P004700002024-06-27 11:24AM EDT470.003.202.993.18-0.27-7.78%528218.59%
SPY241129P004710002024-06-18 2:53PM EDT471.003.413.053.230.00-26462518.47%
SPY241129P004720002024-06-18 2:36PM EDT472.003.483.103.290.00-25670918.37%
SPY241129P004730002024-06-18 11:58AM EDT473.003.543.153.340.00-1,2801,28818.26%
SPY241129P004740002024-06-18 2:54PM EDT474.003.573.213.400.00--45118.15%
SPY241129P004750002024-06-27 9:50AM EDT475.003.383.263.46-0.16-4.52%1511,19818.05%
SPY241129P004760002024-06-26 11:58AM EDT476.003.633.323.520.00-1065817.94%
SPY241129P004770002024-06-18 11:28AM EDT477.003.853.383.580.00-37477617.83%
SPY241129P004780002024-06-24 2:29PM EDT478.004.063.443.640.00-21,03317.72%
SPY241129P004790002024-06-18 1:50PM EDT479.003.843.503.700.00-67067317.61%
SPY241129P004800002024-06-20 3:27PM EDT480.004.253.573.770.00-4091,43517.51%
SPY241129P004810002024-06-26 2:20PM EDT481.003.983.633.840.00-3517.41%
SPY241129P004820002024-06-26 2:20PM EDT482.004.033.703.900.00-44617.29%
SPY241129P004830002024-06-10 9:34AM EDT483.005.293.773.970.00-166717.18%
SPY241129P004840002024-06-17 3:19PM EDT484.004.213.844.040.00-167817.07%
SPY241129P004850002024-06-21 4:00PM EDT485.004.563.914.120.00-36,22116.97%
SPY241129P004860002024-06-27 11:34AM EDT486.004.323.984.19-0.02-0.46%21316.86%
SPY241129P004870002024-06-26 3:19PM EDT487.004.444.064.270.00-180616.76%
SPY241129P004880002024-06-14 10:38AM EDT488.005.334.144.350.00-3716.65%
SPY241129P004890002024-06-21 3:59PM EDT489.004.934.214.430.00-11616.55%
SPY241129P004900002024-06-26 11:58AM EDT490.004.654.304.510.00-1076116.44%
SPY241129P004910002024-06-18 11:13AM EDT491.004.634.384.59-0.30-6.09%110916.33%
SPY241129P004920002024-06-26 11:34AM EDT492.005.004.534.680.00-11216.23%
SPY241129P004930002024-06-25 11:32AM EDT493.005.174.634.690.00-22016.03%
SPY241129P004940002024-06-27 11:23AM EDT494.004.944.714.78-0.15-2.95%1715.92%
SPY241129P004950002024-06-27 3:48PM EDT495.004.954.814.87-0.20-3.88%37015.82%
SPY241129P004960002024-06-27 9:40AM EDT496.005.024.904.96-0.55-9.87%153615.71%
SPY241129P004970002024-06-27 1:18PM EDT497.005.135.005.06-0.46-8.23%161315.61%
SPY241129P004980002024-06-20 3:49PM EDT498.005.775.095.160.00-24023615.50%
SPY241129P004990002024-06-26 2:19PM EDT499.005.555.195.260.00-14115.40%
SPY241129P005000002024-06-26 2:19PM EDT500.005.685.295.360.00-43,57715.29%
SPY241129P005010002024-06-13 10:02AM EDT501.006.015.395.470.00-1215.19%
SPY241129P005020002024-06-14 12:22PM EDT502.006.705.435.660.00-255715.17%
SPY241129P005030002024-06-13 9:59AM EDT503.006.325.545.770.00-18115.06%
SPY241129P005040002024-06-12 12:51PM EDT504.006.295.655.880.00-512114.95%
SPY241129P005050002024-06-27 3:48PM EDT505.006.045.776.00+0.03+0.50%448914.85%
SPY241129P005060002024-06-13 12:12PM EDT506.007.085.896.120.00-155914.74%
SPY241129P005070002024-06-20 3:41PM EDT507.006.816.016.240.00-1714.63%
SPY241129P005080002024-06-18 3:48PM EDT508.006.636.136.370.00-56814.53%
SPY241129P005090002024-06-12 9:38AM EDT509.007.196.266.500.00-177114.43%
SPY241129P005100002024-06-27 2:50PM EDT510.006.756.396.63+0.08+1.20%639014.32%
SPY241129P005110002024-06-26 9:30AM EDT511.007.436.526.770.00-119914.22%
SPY241129P005120002024-06-11 3:29PM EDT512.008.966.666.910.00-41,04914.11%
SPY241129P005130002024-06-26 9:33AM EDT513.007.756.807.050.00-120314.00%
SPY241129P005140002024-06-27 11:32AM EDT514.007.396.947.20-0.24-3.15%25,66313.90%
SPY241129P005150002024-06-27 11:43AM EDT515.007.637.097.35-0.54-6.61%226413.79%
SPY241129P005160002024-06-27 3:35PM EDT516.007.517.327.50-0.45-5.65%284313.68%
SPY241129P005170002024-06-27 2:17PM EDT517.007.817.487.58+0.16+2.09%415813.51%
SPY241129P005180002024-06-27 12:17PM EDT518.007.897.557.81-0.73-8.47%88913.46%
SPY241129P005190002024-06-18 9:30AM EDT519.008.357.817.980.00-438313.36%
SPY241129P005200002024-06-27 11:43AM EDT520.008.467.988.15-0.73-7.94%264613.25%
SPY241129P005210002024-06-27 3:35PM EDT521.008.388.038.24-0.91-9.80%17813.07%
SPY241129P005220002024-06-20 1:20PM EDT522.009.458.328.500.00-311513.03%
SPY241129P005230002024-06-24 9:30AM EDT523.009.638.418.680.00-123212.92%
SPY241129P005240002024-06-24 2:44PM EDT524.009.788.608.870.00-518512.82%
SPY241129P005250002024-06-27 9:37AM EDT525.009.078.789.06-0.40-4.22%131212.71%
SPY241129P005260002024-06-26 3:14PM EDT526.009.778.979.260.00-14912.60%
SPY241129P005270002024-06-26 3:14PM EDT527.009.969.179.460.00-135112.49%
SPY241129P005280002024-06-27 12:17PM EDT528.009.799.389.66-0.71-6.76%107212.37%
SPY241129P005290002024-06-26 3:55PM EDT529.0010.019.589.880.00-135212.27%
SPY241129P005300002024-06-27 12:43PM EDT530.0010.229.8010.09-0.03-0.29%1,00168212.15%
SPY241129P005310002024-06-21 11:43AM EDT531.0011.4010.0210.350.00-211512.07%
SPY241129P005320002024-06-25 11:27AM EDT532.0011.5310.2410.540.00-12,06511.92%
SPY241129P005330002024-06-27 10:46AM EDT533.0010.7910.4710.77-0.38-3.40%250511.81%
SPY241129P005340002024-06-27 10:45AM EDT534.0010.9810.7011.01-1.12-9.26%13639611.69%
SPY241129P005350002024-06-27 10:45AM EDT535.0011.2110.9411.26-0.97-7.96%26659811.58%
SPY241129P005360002024-06-27 10:44AM EDT536.0011.3911.1911.51-0.17-1.47%2741,29711.46%
SPY241129P005400002024-06-27 12:26PM EDT540.0012.7112.2512.59-0.69-5.15%502,13111.00%
SPY241129P005450002024-06-27 12:45PM EDT545.0014.2013.7414.13-0.69-4.63%191,73410.41%
SPY241129P005500002024-06-27 2:15PM EDT550.0016.2515.5015.87-0.40-2.40%422119.79%
SPY241129P005550002024-06-27 10:42AM EDT555.0017.7217.4017.86-1.96-9.96%81,2529.13%
SPY241129P005600002024-06-27 11:37AM EDT560.0021.0319.5620.25-0.36-1.68%51,2418.50%
SPY241129P005650002024-06-27 10:44AM EDT565.0022.7222.1722.94-1.43-5.92%140517.78%
SPY241129P005700002024-06-27 10:45AM EDT570.0026.0325.2226.10-1.38-5.03%596217.04%
SPY241129P005750002024-06-20 3:54PM EDT575.0030.2828.7729.800.00-14336.30%
SPY241129P005800002024-06-27 10:46AM EDT580.0033.6032.9034.17-2.32-6.46%215.89%
SPY241129P005900002024-05-29 12:38PM EDT590.0062.9642.9144.160.00-1007.14%
SPY241129P006000002024-05-29 12:38PM EDT600.0073.1852.9054.170.00-1008.39%
SPY241129P006050002024-06-26 11:35AM EDT605.0061.0757.8959.190.00-219.04%
SPY241129P006100002024-05-16 9:53AM EDT610.0079.7267.8769.410.00--017.40%
SPY241129P006300002024-05-20 10:38AM EDT630.0098.8081.1684.620.00-2013.13%
SPY241129P006350002024-05-17 3:17PM EDT635.00105.8892.8294.450.00-2021.29%