Mercado abrirá em 9 h 55 min

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:530.00
Opções de comprapara7 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPY240507C005300002024-05-06 3:51PM EDT2024-05-070.010.000.010.00-2698919.53%
SPY240508C005300002024-05-06 4:12PM EDT2024-05-080.010.010.020.00-3601,17915.04%
SPY240509C005300002024-05-06 3:29PM EDT2024-05-090.010.010.02-0.01-50.00%1011,08612.21%
SPY240510C005300002024-05-06 4:04PM EDT2024-05-100.030.030.04+0.02+200.00%1,2664,66511.62%
SPY240513C005300002024-05-06 4:09PM EDT2024-05-130.060.060.07+0.03+100.00%4741759.57%
SPY240514C005300002024-05-06 4:02PM EDT2024-05-140.120.110.13+0.06+100.00%1096639.99%
SPY240515C005300002024-05-06 4:09PM EDT2024-05-150.290.290.31+0.14+93.33%60226311.33%
SPY240516C005300002024-05-06 4:12PM EDT2024-05-160.420.410.43+0.23+121.05%53514211.65%
SPY240517C005300002024-05-06 4:13PM EDT2024-05-170.520.520.54+0.26+100.00%5,51420,45611.81%
SPY240524C005300002024-05-06 4:13PM EDT2024-05-241.321.301.32+0.56+73.68%8695,89312.25%
SPY240531C005300002024-05-06 4:12PM EDT2024-05-311.951.911.93+0.71+57.26%1,5597,09512.03%
SPY240607C005300002024-05-06 4:13PM EDT2024-06-072.782.762.79+0.88+46.32%1,5301,01912.48%
SPY240614C005300002024-05-06 3:57PM EDT2024-06-143.813.803.84+1.12+41.64%13535913.20%
SPY240621C005300002024-05-06 4:08PM EDT2024-06-214.264.274.31+1.10+34.81%1,69123,72912.90%
SPY240628C005300002024-05-06 4:14PM EDT2024-06-284.744.734.79+1.28+36.99%6215,86512.72%
SPY240719C005300002024-05-06 4:13PM EDT2024-07-196.906.856.92+1.47+27.07%51610,52713.30%
SPY240731C005300002024-05-06 3:42PM EDT2024-07-317.788.108.19+1.38+21.56%681,97313.70%
SPY240816C005300002024-05-06 4:05PM EDT2024-08-1610.049.9910.07+1.85+22.59%1,38912,07614.40%
SPY240830C005300002024-05-06 2:14PM EDT2024-08-3011.1611.5911.71+1.41+14.46%1125614.97%
SPY240920C005300002024-05-06 3:54PM EDT2024-09-2013.6513.5813.66+2.20+19.21%24612,00715.36%
SPY240930C005300002024-05-06 4:08PM EDT2024-09-3014.2014.1214.24+1.95+15.92%663,87915.29%
SPY241018C005300002024-05-06 2:26PM EDT2024-10-1816.0015.9816.35+1.94+13.80%1,0373,02515.98%
SPY241031C005300002024-05-06 2:21PM EDT2024-10-3116.8117.3317.53+2.26+15.53%2416.22%
SPY241220C005300002024-05-06 4:00PM EDT2024-12-2023.4023.1623.30+2.46+11.75%1587,66117.91%
SPY241231C005300002024-05-06 4:08PM EDT2024-12-3123.6923.6323.86+2.40+11.27%6656617.83%
SPY250117C005300002024-05-06 4:06PM EDT2025-01-1725.3325.2125.43+2.53+11.10%3411,33218.14%
SPY250321C005300002024-05-06 3:05PM EDT2025-03-2130.8231.1431.54+2.14+7.46%1835,31119.43%
SPY250331C005300002024-05-03 2:18PM EDT2025-03-3131.4531.2532.26+2.15+7.34%32,01119.50%
SPY250620C005300002024-05-06 4:00PM EDT2025-06-2039.0038.2539.40+3.05+8.48%1081920.73%
SPY250919C005300002024-05-06 10:19AM EDT2025-09-1944.8044.9746.63+7.17+19.05%71321.75%
SPY251219C005300002024-05-02 3:26PM EDT2025-12-1946.0751.0653.340.00-787222.56%
SPY260116C005300002024-05-01 11:36AM EDT2026-01-1645.7552.4654.970.00-248222.66%
SPY261218C005300002024-05-06 12:47PM EDT2026-12-1873.0071.5076.50+8.41+13.02%456824.73%
Opções de vendapara7 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SPY240507P005300002024-05-06 1:41PM EDT2024-05-0715.2813.5313.88-5.52-26.54%20037.31%
SPY240508P005300002024-05-06 3:09PM EDT2024-05-0814.6413.5513.88-4.67-24.18%1126.37%
SPY240509P005300002024-05-06 3:42PM EDT2024-05-0914.5413.5613.89-5.26-26.57%1121.66%
SPY240510P005300002024-05-06 3:44PM EDT2024-05-1014.5013.5613.89-3.60-19.89%10318.75%
SPY240513P005300002024-05-06 2:41PM EDT2024-05-1314.7513.5513.88-3.86-20.74%4014.10%
SPY240517P005300002024-05-06 2:01PM EDT2024-05-1714.9913.5713.90-3.57-19.23%1,5322711.38%
SPY240524P005300002024-05-06 3:27PM EDT2024-05-2414.9013.8114.13-3.80-20.32%1021089.95%
SPY240531P005300002024-05-06 3:53PM EDT2024-05-3114.0714.0714.38-4.04-22.31%423369.29%
SPY240607P005300002024-05-06 1:53PM EDT2024-06-0715.6514.4014.71-3.35-17.63%355129.10%
SPY240614P005300002024-05-06 4:08PM EDT2024-06-1415.0614.8815.17-3.75-19.94%1139.25%
SPY240621P005300002024-05-06 3:59PM EDT2024-06-2115.4015.4415.81-4.18-21.35%3143,9309.71%
SPY240628P005300002024-05-03 3:46PM EDT2024-06-2819.8915.8516.210.00-15879.69%
SPY240719P005300002024-05-06 3:28PM EDT2024-07-1917.7616.8917.25-2.69-13.15%115709.57%
SPY240731P005300002024-05-06 3:08PM EDT2024-07-3118.3017.4317.83-4.15-18.49%11,5959.55%
SPY240816P005300002024-05-06 2:10PM EDT2024-08-1618.9818.1918.54-2.72-12.53%418979.51%
SPY240830P005300002024-05-06 10:24AM EDT2024-08-3020.2518.7419.18-1.76-8.00%13,6829.54%
SPY240920P005300002024-05-06 2:57PM EDT2024-09-2020.3819.7320.12-2.63-11.43%2015,1539.59%
SPY240930P005300002024-05-06 4:01PM EDT2024-09-3020.2020.1020.56-3.54-14.91%110,3459.63%
SPY241031P005300002024-05-06 12:33PM EDT2024-10-3122.9421.5022.00-6.66-22.50%7359.82%
SPY241220P005300002024-05-06 3:11PM EDT2024-12-2025.0124.1824.46-2.16-7.95%7010,66710.26%
SPY241231P005300002024-05-06 1:55PM EDT2024-12-3125.3924.4025.00-3.11-10.91%101,78110.36%
SPY250117P005300002024-05-06 9:36AM EDT2025-01-1726.5025.0225.72-1.75-6.19%22,75510.44%
SPY250321P005300002024-05-06 3:11PM EDT2025-03-2127.9227.3528.15-2.48-8.16%53,36610.65%
SPY250331P005300002024-05-06 2:27PM EDT2025-03-3128.3727.6228.53-3.85-11.95%31510.69%
SPY250620P005300002024-05-06 3:56PM EDT2025-06-2030.7030.4430.88-2.44-7.36%15,89510.67%
SPY251219P005300002024-05-03 3:02PM EDT2025-12-1938.4835.5636.650.00-273,64011.11%
SPY260116P005300002024-05-03 2:18PM EDT2026-01-1638.8035.8637.910.00-913811.33%
SPY261218P005300002024-05-06 11:03AM EDT2026-12-1845.1442.2346.24-6.19-12.06%611611.63%