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
516,45 -0,12 (-0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:528.00
Opções de comprapara7 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPY240507C005280002024-05-06 3:45PM EDT2024-05-070.010.000.010.00-14879616.80%
SPY240508C005280002024-05-06 12:46PM EDT2024-05-080.020.010.02+0.01+100.00%2756813.09%
SPY240509C005280002024-05-06 4:13PM EDT2024-05-090.030.020.030.00-844611.23%
SPY240510C005280002024-05-06 3:49PM EDT2024-05-100.070.050.06+0.05+250.00%2831,36710.84%
SPY240513C005280002024-05-06 4:06PM EDT2024-05-130.110.110.12+0.04+57.14%3793419.25%
SPY240514C005280002024-05-06 3:58PM EDT2024-05-140.230.210.23+0.13+130.00%170329.91%
SPY240517C005280002024-05-06 4:04PM EDT2024-05-170.800.790.81+0.38+90.48%7898,24711.94%
SPY240524C005280002024-05-06 3:39PM EDT2024-05-241.821.741.77+0.78+75.00%2683,88612.48%
SPY240531C005280002024-05-06 4:11PM EDT2024-05-312.472.442.47+0.91+58.33%7404,29912.26%
SPY240621C005280002024-05-06 3:58PM EDT2024-06-215.024.995.03+1.25+33.16%4944,24113.10%
SPY240628C005280002024-05-06 3:20PM EDT2024-06-285.135.465.53+1.00+24.21%5366512.90%
SPY240719C005280002024-05-06 4:09PM EDT2024-07-197.707.687.75+1.48+23.79%27286313.48%
SPY240731C005280002024-05-06 2:55PM EDT2024-07-318.788.979.07+2.15+32.43%38113.89%
SPY240830C005280002024-05-06 11:54AM EDT2024-08-3011.7812.5712.68+0.96+8.87%345915.17%
SPY241031C005280002024-05-06 3:49PM EDT2024-10-3118.1718.4018.60+2.93+19.23%3,000116.41%
SPY250331C005280002024-05-06 1:18PM EDT2025-03-3132.0232.6433.30+1.77+5.85%183519.61%
Opções de vendapara7 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPY240510P005280002024-05-06 3:55PM EDT2024-05-1011.7911.5611.89-14.35-54.90%1016.70%
SPY240517P005280002024-05-06 4:13PM EDT2024-05-1711.8211.7511.93-6.13-34.15%3610.32%
SPY240524P005280002024-05-06 10:59AM EDT2024-05-2412.1112.1312.44-6.14-33.64%6010.07%
SPY240531P005280002024-05-06 3:44PM EDT2024-05-3113.2512.4712.78-11.03-45.43%2819.50%
SPY240621P005280002024-05-06 3:52PM EDT2024-06-2114.4214.0914.38-3.58-19.89%222,2159.86%
SPY240628P005280002024-05-06 3:30PM EDT2024-06-2815.5214.5414.88-8.38-35.06%11199.93%
SPY240719P005280002024-05-03 2:10PM EDT2024-07-1919.0015.6616.000.00-21749.79%
SPY240731P005280002024-04-29 11:42AM EDT2024-07-3121.3916.2316.620.00-239.77%
SPY240830P005280002024-04-26 3:53PM EDT2024-08-3023.1417.6218.030.00-26959.73%
SPY241031P005280002024-05-06 12:31PM EDT2024-10-3121.9520.4820.97-1.45-6.20%26310.01%
SPY250331P005280002024-04-03 1:41PM EDT2025-03-3127.6929.3030.080.00-1112.12%