Mercado fechará em 5 h 38 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
514,28+2,99 (+0,58%)
A partir de 10:22AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:522.00
Opções de comprapara6 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPY240507C005220002024-05-06 10:07AM EDT2024-05-070.030.020.03+0.01+50.00%4341,0459.96%
SPY240508C005220002024-05-06 10:07AM EDT2024-05-080.090.090.10+0.05+125.00%6501,21110.01%
SPY240509C005220002024-05-06 10:01AM EDT2024-05-090.190.210.22+0.08+72.73%10368110.38%
SPY240510C005220002024-05-06 10:06AM EDT2024-05-100.400.360.37+0.18+85.71%1,1882,39710.68%
SPY240513C005220002024-05-06 10:06AM EDT2024-05-130.610.570.58+0.28+93.33%796449.72%
SPY240514C005220002024-05-06 10:02AM EDT2024-05-140.800.830.85+0.24+42.86%1426110.49%
SPY240516C005220002024-05-06 9:58AM EDT2024-05-161.521.621.64+0.49+47.57%3512.49%
SPY240517C005220002024-05-06 10:06AM EDT2024-05-171.841.851.86+0.51+38.35%9,64413,38712.69%
SPY240524C005220002024-05-06 10:02AM EDT2024-05-243.023.093.11+0.57+23.27%971,04813.19%
SPY240531C005220002024-05-06 9:55AM EDT2024-05-313.793.853.87+0.60+18.81%435,01812.81%
SPY240607C005220002024-05-06 10:05AM EDT2024-06-075.005.045.07+0.77+18.20%3923913.47%
SPY240614C005220002024-05-06 9:57AM EDT2024-06-146.066.256.28+0.85+16.31%597914.11%
SPY240621C005220002024-05-06 10:00AM EDT2024-06-216.646.696.72+0.88+15.28%7111,00513.63%
SPY240628C005220002024-05-06 9:56AM EDT2024-06-287.177.237.26+0.93+14.90%293,32013.43%
SPY240719C005220002024-05-03 2:55PM EDT2024-07-198.659.789.820.00-891,64314.22%
SPY240731C005220002024-05-06 9:52AM EDT2024-07-3111.0211.0011.05+0.87+8.57%715014.45%
SPY240830C005220002024-05-03 3:06PM EDT2024-08-3014.3714.7614.82+0.70+5.12%118915.74%
SPY241031C005220002024-05-03 3:02PM EDT2024-10-3119.3320.7420.800.00-182216.90%
SPY241231C005220002024-05-03 9:53AM EDT2024-12-3125.9227.0727.690.00-215218.74%
SPY250331C005220002024-04-29 3:34PM EDT2025-03-3133.1834.9335.950.00-2920.21%
Opções de vendapara6 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPY240507P005220002024-05-06 10:06AM EDT2024-05-077.627.457.82-2.38-23.80%3093112.31%
SPY240509P005220002024-05-03 3:46PM EDT2024-05-097.807.597.92-2.65-25.36%1610.16%
SPY240510P005220002024-05-06 9:44AM EDT2024-05-107.897.477.81-4.29-35.22%6197.62%
SPY240513P005220002024-05-03 4:03PM EDT2024-05-1310.267.818.030.00-428.05%
SPY240517P005220002024-05-06 9:50AM EDT2024-05-178.668.468.55-2.04-19.07%114589.01%
SPY240524P005220002024-05-03 12:04PM EDT2024-05-2412.299.319.550.00-33610.01%
SPY240531P005220002024-05-06 9:30AM EDT2024-05-319.899.699.93-1.76-15.11%31,1559.40%
SPY240607P005220002024-05-03 1:28PM EDT2024-06-0712.7010.3510.630.00-3109.65%
SPY240621P005220002024-05-06 9:39AM EDT2024-06-2111.9011.8511.87-2.04-14.63%112,1909.95%
SPY240628P005220002024-05-03 9:50AM EDT2024-06-2814.3712.2212.470.00-238810.10%
SPY240719P005220002024-05-06 9:51AM EDT2024-07-1913.6713.5213.62-7.57-35.64%1171,6689.88%
SPY240731P005220002024-04-30 11:41AM EDT2024-07-3119.5514.1814.290.00-17179.88%
SPY240830P005220002024-04-25 9:43AM EDT2024-08-3026.3515.8815.960.00-291910.00%
SPY241031P005220002024-05-03 10:24AM EDT2024-10-3121.7718.6219.140.00-91210.35%
SPY241231P005220002024-05-02 3:47PM EDT2024-12-3127.4122.1022.230.00-1530510.82%
SPY250331P005220002024-04-04 11:18AM EDT2025-03-3124.6726.3227.190.00-14111.79%