Mercado fechado

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
516,57+5,28 (+1,03%)
No fechamento: 04:00PM EDT
516,34 -0,23 (-0,05%)
Pós-fechamento: 07:39PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:524.00
Opções de comprapara6 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPY240507C005240002024-05-06 4:14PM EDT2024-05-070.020.010.02+0.01+100.00%1,4071,0938.99%
SPY240508C005240002024-05-06 4:10PM EDT2024-05-080.040.030.04+0.02+100.00%2,3566448.20%
SPY240509C005240002024-05-06 4:01PM EDT2024-05-090.110.110.12+0.07+175.00%1,7602068.72%
SPY240510C005240002024-05-06 4:14PM EDT2024-05-100.270.260.27+0.17+170.00%5,1442,1399.47%
SPY240513C005240002024-05-06 4:04PM EDT2024-05-130.460.450.47+0.27+142.11%5331868.80%
SPY240514C005240002024-05-06 3:59PM EDT2024-05-140.730.700.72+0.40+121.21%140779.60%
SPY240516C005240002024-05-06 4:00PM EDT2024-05-161.541.471.50+0.79+105.33%1427711.70%
SPY240517C005240002024-05-06 4:10PM EDT2024-05-171.701.681.71+0.79+86.81%2,3219,50811.90%
SPY240524C005240002024-05-06 4:05PM EDT2024-05-242.972.952.98+1.11+59.68%2531,21912.61%
SPY240531C005240002024-05-06 4:09PM EDT2024-05-313.783.783.82+1.10+41.04%2034,06612.47%
SPY240607C005240002024-05-06 4:07PM EDT2024-06-074.884.864.91+1.35+38.24%32641712.96%
SPY240614C005240002024-05-06 4:05PM EDT2024-06-146.156.106.15+1.81+41.71%653213.68%
SPY240621C005240002024-05-06 4:06PM EDT2024-06-216.656.656.70+1.69+34.07%3534,35413.40%
SPY240628C005240002024-05-06 4:05PM EDT2024-06-287.207.167.22+1.51+26.54%27595813.18%
SPY240719C005240002024-05-06 4:06PM EDT2024-07-199.579.539.60+2.00+26.42%1718,04213.79%
SPY240731C005240002024-05-06 10:42AM EDT2024-07-3110.2710.9011.00+1.42+16.05%27714.22%
SPY240830C005240002024-05-03 11:45AM EDT2024-08-3011.9914.6714.770.00-112,37115.53%
SPY241031C005240002024-04-30 10:33AM EDT2024-10-3117.4720.6220.830.00--316.76%
SPY250331C005240002024-05-06 9:48AM EDT2025-03-3134.1534.8235.86+6.58+23.87%2320.02%
Opções de vendapara6 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPY240507P005240002024-05-06 3:57PM EDT2024-05-077.617.567.88-5.63-42.52%26717.38%
SPY240509P005240002024-05-06 1:02PM EDT2024-05-099.157.537.88-5.46-37.37%3012.29%
SPY240510P005240002024-05-06 3:26PM EDT2024-05-108.757.597.91-3.24-27.02%92311.22%
SPY240514P005240002024-05-03 10:39AM EDT2024-05-1414.577.868.030.00-209.00%
SPY240517P005240002024-05-06 4:08PM EDT2024-05-178.568.498.61-4.54-34.66%2815010.08%
SPY240524P005240002024-05-06 2:40PM EDT2024-05-2410.079.169.45-4.70-31.82%32110.26%
SPY240531P005240002024-05-06 12:20PM EDT2024-05-3111.509.659.93-2.85-19.86%31989.80%
SPY240607P005240002024-05-06 3:48PM EDT2024-06-0710.2510.2110.48-13.44-56.73%1609.71%
SPY240614P005240002024-05-03 12:47PM EDT2024-06-1414.5610.9011.170.00-229.93%
SPY240621P005240002024-05-06 2:30PM EDT2024-06-2112.3111.7611.82-2.44-16.54%184,63710.11%
SPY240628P005240002024-05-06 11:35AM EDT2024-06-2813.6512.1612.45-1.65-10.78%150810.29%
SPY240719P005240002024-05-06 2:32PM EDT2024-07-1914.0813.4113.72-2.62-15.69%848110.16%
SPY240731P005240002024-05-01 10:16AM EDT2024-07-3115.3914.0414.37-9.70-38.66%2110.10%
SPY240830P005240002024-05-03 10:22AM EDT2024-08-3019.8815.6315.790.00-125319.97%
SPY241031P005240002024-05-03 10:24AM EDT2024-10-3122.7818.5819.050.00-282510.36%
SPY250331P005240002024-04-08 1:35PM EDT2025-03-3126.7025.0825.930.00-1111.17%