Mercado fechará em 5 mins
BOVESPA
126.243,37 +79,39 (+0,06%) MERVAL
1.628.398,88 +15.654,25 (+0,97%) MXX
52.226,46 -428,39 (-0,81%) PETROLEO CRU
83,13 -0,75 (-0,89%) OURO
2.399,00 +29,60 (+1,25%) Bitcoin USD
56.516,02 -1.825,11 (-3,13%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:55PM EDT. Mercado aberto.
Opções de comprapara30 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250630C00450000 | 2024-07-05 1:16PM EDT | 450.00 | 128.00 | 126.89 | 130.65 | +8.31 | +6.94% | 10 | 5 | 32.93% |
| SPY250630C00470000 | 2024-07-05 2:01PM EDT | 470.00 | 111.35 | 109.65 | 113.12 | +6.81 | +6.51% | 23 | 154 | 30.43% |
| SPY250630C00485000 | 2024-07-05 3:21PM EDT | 485.00 | 98.46 | 97.14 | 100.39 | +5.44 | +5.85% | 3 | 2 | 28.68% |
| SPY250630C00490000 | 2024-07-02 1:35PM EDT | 490.00 | 88.22 | 92.95 | 96.11 | 0.00 | - | 8 | 7 | 28.06% |
| SPY250630C00494000 | 2024-06-24 4:12PM EDT | 494.00 | 83.14 | 89.76 | 92.86 | 0.00 | - | - | 1 | 27.64% |
| SPY250630C00500000 | 2024-07-03 12:58PM EDT | 500.00 | 84.16 | 84.84 | 87.84 | 0.00 | - | 9 | 10 | 26.91% |
| SPY250630C00501000 | 2024-06-25 12:45PM EDT | 501.00 | 77.99 | 84.03 | 87.02 | 0.00 | - | - | 5 | 26.80% |
| SPY250630C00510000 | 2024-07-03 11:38AM EDT | 510.00 | 74.89 | 76.94 | 79.78 | 0.00 | - | 2 | 47 | 25.81% |
| SPY250630C00515000 | 2024-06-25 9:43AM EDT | 515.00 | 67.54 | 73.05 | 75.80 | 0.00 | - | - | 0 | 25.25% |
| SPY250630C00520000 | 2024-07-05 9:32AM EDT | 520.00 | 68.09 | 69.21 | 71.88 | +1.08 | +1.61% | 2 | 5 | 24.70% |
| SPY250630C00525000 | 2024-07-05 11:27AM EDT | 525.00 | 65.24 | 65.45 | 68.04 | +5.80 | +9.76% | 3 | 1 | 24.18% |
| SPY250630C00528000 | 2024-06-27 10:04AM EDT | 528.00 | 59.42 | 63.21 | 65.74 | 0.00 | - | - | 1 | 23.85% |
| SPY250630C00529000 | 2024-06-26 3:26PM EDT | 529.00 | 57.63 | 62.47 | 64.99 | 0.00 | - | - | 1 | 23.75% |
| SPY250630C00530000 | 2024-07-01 10:26AM EDT | 530.00 | 55.89 | 61.73 | 64.23 | 0.00 | - | 2 | 2 | 23.64% |
| SPY250630C00531000 | 2024-06-28 10:58AM EDT | 531.00 | 58.38 | 60.92 | 63.41 | 0.00 | - | 2 | 1 | 23.50% |
| SPY250630C00534000 | 2024-07-01 12:23PM EDT | 534.00 | 53.54 | 58.72 | 61.16 | 0.00 | - | 2 | 3 | 23.18% |
| SPY250630C00535000 | 2024-07-05 1:44PM EDT | 535.00 | 58.98 | 57.99 | 60.41 | +1.81 | +3.17% | 28 | 396 | 23.07% |
| SPY250630C00539000 | 2024-07-05 9:48AM EDT | 539.00 | 54.23 | 55.11 | 57.46 | +2.47 | +4.77% | 2 | 1 | 22.65% |
| SPY250630C00540000 | 2024-07-05 11:43AM EDT | 540.00 | 54.80 | 54.45 | 56.79 | +3.99 | +7.85% | 1 | 52 | 22.57% |
| SPY250630C00541000 | 2024-07-03 12:16PM EDT | 541.00 | 52.50 | 53.74 | 56.06 | 0.00 | - | 2 | 4 | 22.46% |
| SPY250630C00543000 | 2024-07-02 3:33PM EDT | 543.00 | 49.16 | 52.34 | 54.62 | 0.00 | - | 1 | 4 | 22.26% |
| SPY250630C00544000 | 2024-06-27 9:42AM EDT | 544.00 | 48.43 | 51.63 | 53.91 | 0.00 | - | - | 2 | 22.16% |
| SPY250630C00545000 | 2024-07-05 3:17PM EDT | 545.00 | 52.05 | 50.94 | 53.19 | +5.02 | +10.67% | 10 | 14 | 22.05% |
| SPY250630C00546000 | 2024-07-03 12:16PM EDT | 546.00 | 48.90 | 50.26 | 52.49 | 0.00 | - | 1 | 2 | 21.95% |
| SPY250630C00547000 | 2024-06-28 11:24AM EDT | 547.00 | 46.81 | 49.48 | 51.70 | 0.00 | - | 2 | 2 | 21.81% |
| SPY250630C00548000 | 2024-06-26 11:37AM EDT | 548.00 | 44.24 | 48.26 | 51.46 | 0.00 | - | - | 0 | 21.92% |
| SPY250630C00549000 | 2024-07-02 3:51PM EDT | 549.00 | 44.70 | 48.10 | 50.29 | 0.00 | - | 1 | 3 | 21.61% |
| SPY250630C00550000 | 2024-07-05 3:36PM EDT | 550.00 | 48.36 | 47.45 | 49.65 | +1.62 | +3.47% | 21 | 50 | 21.53% |
| SPY250630C00551000 | 2024-06-28 2:49PM EDT | 551.00 | 46.00 | 46.74 | 48.89 | +3.91 | +9.29% | 20 | 3 | 21.40% |
| SPY250630C00560000 | 2024-07-03 11:25AM EDT | 560.00 | 39.50 | 40.79 | 42.78 | 0.00 | - | 1 | 3 | 20.48% |
| SPY250630C00563000 | 2024-06-27 10:12AM EDT | 563.00 | 36.13 | 38.93 | 40.82 | 0.00 | - | - | 0 | 20.19% |
| SPY250630C00566000 | 2024-06-25 9:43AM EDT | 566.00 | 33.05 | 37.02 | 38.89 | 0.00 | - | - | 0 | 19.90% |
| SPY250630C00570000 | 2024-07-05 1:09PM EDT | 570.00 | 34.60 | 34.60 | 36.37 | +0.91 | +2.70% | 15 | 5 | 19.50% |
| SPY250630C00575000 | 2024-07-05 2:12PM EDT | 575.00 | 31.55 | 31.65 | 33.34 | +1.30 | +4.30% | 30 | 9 | 19.03% |
| SPY250630C00580000 | 2024-07-02 11:50AM EDT | 580.00 | 25.18 | 29.63 | 29.78 | 0.00 | - | 9 | 67 | 18.27% |
| SPY250630C00590000 | 2024-07-05 11:35AM EDT | 590.00 | 23.57 | 24.32 | 24.45 | +2.77 | +13.32% | 68 | 381 | 17.42% |
| SPY250630C00600000 | 2024-07-05 3:36PM EDT | 600.00 | 19.61 | 19.58 | 19.68 | +1.41 | +7.75% | 150 | 128 | 16.62% |
| SPY250630C00610000 | 2024-07-03 10:04AM EDT | 610.00 | 13.45 | 15.47 | 15.58 | 0.00 | - | 1 | 4 | 15.91% |
| SPY250630C00620000 | 2024-07-03 11:48AM EDT | 620.00 | 10.66 | 12.01 | 12.12 | 0.00 | - | 3 | 4 | 15.29% |
| SPY250630C00630000 | 2024-07-03 11:48AM EDT | 630.00 | 8.08 | 9.18 | 9.28 | 0.00 | - | 3 | 4 | 14.75% |
| SPY250630C00640000 | 2024-07-05 9:44AM EDT | 640.00 | 6.45 | 6.92 | 7.00 | +0.46 | +7.68% | 1 | 22 | 14.28% |
| SPY250630C00650000 | 2024-07-05 3:18PM EDT | 650.00 | 5.11 | 5.14 | 5.21 | +0.46 | +9.89% | 79 | 188 | 13.89% |
Opções de vendapara30 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250630P00380000 | 2024-07-05 12:17PM EDT | 380.00 | 2.80 | 2.79 | 2.82 | -0.02 | -0.71% | 1 | 135 | 24.40% |
| SPY250630P00390000 | 2024-07-03 11:25AM EDT | 390.00 | 3.22 | 3.09 | 3.13 | 0.00 | - | 3 | 17 | 23.55% |
| SPY250630P00400000 | 2024-07-03 10:23AM EDT | 400.00 | 3.50 | 3.44 | 3.48 | -0.06 | -1.69% | 1 | 22 | 22.72% |
| SPY250630P00410000 | 2024-07-05 3:28PM EDT | 410.00 | 3.84 | 3.84 | 3.88 | -0.20 | -4.95% | 7 | 66 | 21.91% |
| SPY250630P00420000 | 2024-07-05 12:52PM EDT | 420.00 | 4.33 | 4.29 | 4.35 | -0.45 | -9.41% | 12 | 19 | 21.13% |
| SPY250630P00430000 | 2024-07-05 12:43PM EDT | 430.00 | 4.87 | 4.82 | 4.88 | 0.00 | - | 4 | 18 | 20.36% |
| SPY250630P00440000 | 2024-07-05 2:51PM EDT | 440.00 | 5.48 | 5.43 | 5.49 | -0.05 | -0.90% | 4 | 58 | 19.61% |
| SPY250630P00450000 | 2024-07-05 1:19PM EDT | 450.00 | 6.23 | 6.13 | 6.19 | -0.03 | -0.48% | 17 | 96 | 18.87% |
| SPY250630P00460000 | 2024-07-05 3:30PM EDT | 460.00 | 6.96 | 6.93 | 6.94 | -0.15 | -2.11% | 49 | 74 | 18.09% |
| SPY250630P00470000 | 2024-07-05 2:00PM EDT | 470.00 | 7.89 | 7.84 | 7.93 | -0.36 | -4.36% | 34 | 34 | 17.42% |
| SPY250630P00480000 | 2024-07-05 10:22AM EDT | 480.00 | 9.17 | 8.92 | 9.01 | -0.82 | -8.21% | 8 | 11 | 16.71% |
| SPY250630P00485000 | 2024-07-05 3:39PM EDT | 485.00 | 9.58 | 9.52 | 9.61 | -0.65 | -6.37% | 4 | 7 | 16.35% |
| SPY250630P00490000 | 2024-07-05 12:21PM EDT | 490.00 | 10.19 | 10.16 | 10.25 | -0.58 | -5.39% | 1 | 1,502 | 16.00% |
| SPY250630P00491000 | 2024-06-26 2:16PM EDT | 491.00 | 11.95 | 10.29 | 10.38 | 0.00 | - | - | 3 | 15.92% |
| SPY250630P00492000 | 2024-06-28 1:52PM EDT | 492.00 | 11.66 | 10.41 | 10.51 | 0.00 | - | 2 | 1 | 15.85% |
| SPY250630P00500000 | 2024-07-05 11:51AM EDT | 500.00 | 11.71 | 11.56 | 11.68 | -0.52 | -4.25% | 3 | 21 | 15.28% |
| SPY250630P00504000 | 2024-06-27 4:07PM EDT | 504.00 | 13.66 | 12.20 | 12.31 | 0.00 | - | - | 0 | 15.00% |
| SPY250630P00505000 | 2024-06-28 3:43PM EDT | 505.00 | 14.09 | 12.36 | 12.47 | 0.00 | - | 1 | 1 | 14.92% |
| SPY250630P00510000 | 2024-07-05 1:55PM EDT | 510.00 | 13.25 | 13.20 | 13.32 | -0.61 | -4.40% | 1 | 4 | 14.56% |
| SPY250630P00522000 | 2024-06-27 10:57AM EDT | 522.00 | 17.67 | 15.46 | 15.58 | 0.00 | - | - | 0 | 13.67% |
| SPY250630P00525000 | 2024-07-05 1:05PM EDT | 525.00 | 16.34 | 16.06 | 16.21 | -0.41 | -2.45% | 2 | 4 | 13.44% |
| SPY250630P00530000 | 2024-07-02 1:50PM EDT | 530.00 | 18.65 | 17.19 | 17.32 | 0.00 | - | 3 | 10 | 13.05% |
| SPY250630P00536000 | 2024-07-03 11:48AM EDT | 536.00 | 19.68 | 18.61 | 18.75 | 0.00 | - | 2 | 2 | 12.58% |
| SPY250630P00537000 | 2024-06-27 3:47PM EDT | 537.00 | 21.36 | 18.84 | 19.00 | 0.00 | - | - | 2 | 12.50% |
| SPY250630P00540000 | 2024-07-01 12:21PM EDT | 540.00 | 22.30 | 19.60 | 19.76 | 0.00 | - | 3 | 17 | 12.25% |
| SPY250630P00543000 | 2024-07-05 9:49AM EDT | 543.00 | 21.07 | 20.40 | 20.57 | -0.93 | -4.23% | 1 | 3 | 12.01% |
| SPY250630P00544000 | 2024-07-01 10:42AM EDT | 544.00 | 24.30 | 20.68 | 20.85 | 0.00 | - | 5 | 10 | 11.93% |
| SPY250630P00545000 | 2024-07-03 12:11PM EDT | 545.00 | 22.00 | 20.97 | 21.13 | 0.00 | - | 2 | 36 | 11.84% |
| SPY250630P00546000 | 2024-07-03 11:48AM EDT | 546.00 | 22.47 | 21.24 | 21.41 | 0.00 | - | 2 | 12 | 11.76% |
| SPY250630P00548000 | 2024-06-28 9:46AM EDT | 548.00 | 24.14 | 21.82 | 21.98 | 0.00 | - | 1 | 1 | 11.59% |
| SPY250630P00549000 | 2024-07-03 10:49AM EDT | 549.00 | 23.45 | 22.14 | 22.29 | 0.00 | - | 1 | 2 | 11.51% |
| SPY250630P00550000 | 2024-07-05 1:33PM EDT | 550.00 | 22.74 | 22.50 | 22.59 | -0.60 | -2.57% | 11 | 14 | 11.42% |
| SPY250630P00555000 | 2024-07-05 1:54PM EDT | 555.00 | 24.36 | 23.99 | 24.17 | -0.80 | -3.18% | 96 | 3 | 10.99% |
| SPY250630P00564000 | 2024-07-01 1:20PM EDT | 564.00 | 31.02 | 27.19 | 27.37 | 0.00 | - | 2 | 1 | 10.18% |
| SPY250630P00570000 | 2024-06-27 12:26PM EDT | 570.00 | 33.74 | 29.57 | 29.77 | 0.00 | - | - | 1 | 9.62% |
| SPY250630P00575000 | 2024-07-01 9:51AM EDT | 575.00 | 37.26 | 31.06 | 32.72 | 0.00 | - | 2 | 1 | 9.49% |
| SPY250630P00580000 | 2024-07-02 1:06PM EDT | 580.00 | 38.69 | 33.41 | 35.22 | 0.00 | - | 2 | 5 | 9.04% |
© 2024 Yahoo. Todos os direitos reservados.