Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.461,85 +180,65 (+0,28%)
SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240920C00300000 | 2023-12-27 11:25AM EDT | 300.00 | 219.00 | 208.00 | 212.90 | 0.00 | - | 1 | 2 | 0.00% |
| MDY240920C00340000 | 2023-10-04 3:54PM EDT | 340.00 | 123.42 | 125.50 | 130.50 | 0.00 | - | - | 1 | 0.00% |
| MDY240920C00400000 | 2024-03-13 12:16PM EDT | 400.00 | 152.85 | 135.50 | 140.50 | 0.00 | - | 29 | 24 | 46.25% |
| MDY240920C00410000 | 2024-03-13 9:36AM EDT | 410.00 | 142.84 | 132.10 | 136.40 | 0.00 | - | 22 | 21 | 51.03% |
| MDY240920C00420000 | 2024-01-17 11:56AM EDT | 420.00 | 87.85 | 109.00 | 113.40 | 0.00 | - | 1 | 7 | 0.00% |
| MDY240920C00430000 | 2024-02-05 2:46PM EDT | 430.00 | 85.10 | 115.00 | 118.90 | 0.00 | - | 1 | 0 | 51.93% |
| MDY240920C00440000 | 2023-11-10 10:40AM EDT | 440.00 | 37.40 | 63.50 | 68.00 | 0.00 | - | 5 | 6 | 0.00% |
| MDY240920C00445000 | 2023-11-03 10:02AM EDT | 445.00 | 45.93 | 58.60 | 63.50 | 0.00 | - | 1 | 0 | 0.00% |
| MDY240920C00450000 | 2024-03-13 11:43AM EDT | 450.00 | 103.76 | 89.00 | 93.40 | 0.00 | - | 1 | 192 | 36.57% |
| MDY240920C00455000 | 2023-12-29 4:47PM EDT | 455.00 | 76.10 | 69.40 | 74.00 | 0.00 | - | 1 | 8 | 0.00% |
| MDY240920C00460000 | 2024-03-04 10:30AM EDT | 460.00 | 88.20 | 96.00 | 101.00 | 0.00 | - | 1 | 4 | 53.44% |
| MDY240920C00465000 | 2024-02-21 12:07PM EDT | 465.00 | 65.16 | 89.60 | 93.50 | 0.00 | - | 11 | 12 | 51.44% |
| MDY240920C00470000 | 2024-02-26 12:28PM EDT | 470.00 | 67.70 | 93.00 | 98.00 | 0.00 | - | 1 | 5 | 57.47% |
| MDY240920C00475000 | 2024-01-08 4:19PM EDT | 475.00 | 52.80 | 48.10 | 52.50 | 0.00 | - | 1 | 183 | 0.00% |
| MDY240920C00480000 | 2024-06-04 1:21PM EDT | 480.00 | 63.37 | 61.50 | 66.50 | 0.00 | - | 1 | 13 | 31.23% |
| MDY240920C00485000 | 2024-04-25 11:16AM EDT | 485.00 | 53.71 | 66.00 | 70.70 | 0.00 | - | 9 | 11 | 40.32% |
| MDY240920C00490000 | 2024-06-12 2:00PM EDT | 490.00 | 59.93 | 52.50 | 57.10 | 0.00 | - | 1 | 6 | 28.53% |
| MDY240920C00495000 | 2024-06-21 9:49AM EDT | 495.00 | 46.77 | 48.00 | 52.60 | -18.23 | -28.05% | 1 | 18 | 27.37% |
| MDY240920C00500000 | 2024-06-14 9:44AM EDT | 500.00 | 42.90 | 43.50 | 48.40 | 0.00 | - | 2 | 23 | 26.49% |
| MDY240920C00505000 | 2024-06-12 2:00PM EDT | 505.00 | 46.73 | 39.50 | 44.10 | 0.00 | - | 1 | 11 | 25.41% |
| MDY240920C00510000 | 2024-06-14 9:44AM EDT | 510.00 | 34.90 | 35.50 | 39.70 | 0.00 | - | 2 | 17 | 24.16% |
| MDY240920C00515000 | 2024-05-30 12:13PM EDT | 515.00 | 38.25 | 31.50 | 36.40 | 0.00 | - | 2 | 18 | 23.96% |
| MDY240920C00520000 | 2024-03-25 3:59PM EDT | 520.00 | 45.90 | 30.10 | 34.50 | 0.00 | - | 1 | 10 | 24.99% |
| MDY240920C00525000 | 2024-06-12 11:26AM EDT | 525.00 | 32.19 | 24.00 | 28.90 | 0.00 | - | 1 | 10 | 22.25% |
| MDY240920C00530000 | 2024-06-03 1:09PM EDT | 530.00 | 27.05 | 20.60 | 25.50 | 0.00 | - | 2 | 4 | 21.54% |
| MDY240920C00535000 | 2024-06-12 9:30AM EDT | 535.00 | 23.82 | 17.50 | 22.40 | 0.00 | - | 1 | 13 | 20.97% |
| MDY240920C00540000 | 2024-06-18 9:43AM EDT | 540.00 | 17.63 | 14.50 | 19.40 | 0.00 | - | 2 | 9 | 20.33% |
| MDY240920C00545000 | 2024-06-20 2:10PM EDT | 545.00 | 14.91 | 12.00 | 17.00 | 0.00 | - | 1 | 18 | 20.08% |
| MDY240920C00550000 | 2024-06-10 1:47PM EDT | 550.00 | 10.00 | 9.60 | 14.50 | 0.00 | - | 1 | 51 | 19.55% |
| MDY240920C00555000 | 2024-06-17 2:25PM EDT | 555.00 | 9.80 | 7.50 | 12.50 | 0.00 | - | 1 | 22 | 19.33% |
| MDY240920C00560000 | 2024-06-04 2:21PM EDT | 560.00 | 9.40 | 5.60 | 10.50 | 0.00 | - | 2 | 24 | 18.91% |
| MDY240920C00565000 | 2024-06-18 10:31AM EDT | 565.00 | 7.00 | 4.10 | 9.00 | 0.00 | - | 14 | 30 | 18.82% |
| MDY240920C00570000 | 2024-05-28 11:28AM EDT | 570.00 | 9.20 | 3.00 | 7.00 | 0.00 | - | 14 | 85 | 17.96% |
| MDY240920C00575000 | 2024-06-11 2:28PM EDT | 575.00 | 4.00 | 1.50 | 6.40 | 0.00 | - | 8 | 24 | 18.54% |
| MDY240920C00580000 | 2024-05-30 12:30PM EDT | 580.00 | 4.00 | 1.00 | 5.90 | 0.00 | - | 1 | 47 | 19.14% |
| MDY240920C00585000 | 2024-01-11 3:51PM EDT | 585.00 | 4.60 | 2.75 | 7.50 | 0.00 | - | - | 1 | 22.38% |
| MDY240920C00590000 | 2024-05-20 10:45AM EDT | 590.00 | 7.10 | 0.05 | 5.00 | 0.00 | - | 4 | 39 | 20.23% |
| MDY240920C00595000 | 2024-05-08 9:51AM EDT | 595.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 30 | 78 | 21.03% |
| MDY240920C00600000 | 2024-05-14 10:44AM EDT | 600.00 | 5.80 | 0.70 | 3.60 | 0.00 | - | 3 | 32 | 20.16% |
| MDY240920C00610000 | 2024-06-06 1:21PM EDT | 610.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 3 | 33 | 24.14% |
| MDY240920C00640000 | 2024-05-15 1:31PM EDT | 640.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 30 | 30 | 29.82% |
| MDY240920C00650000 | 2023-11-24 12:13PM EDT | 650.00 | 0.01 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 28.60% |
| MDY240920C00670000 | 2024-05-14 1:19PM EDT | 670.00 | 0.59 | 0.00 | 2.40 | 0.00 | - | 30 | 30 | 29.54% |
| MDY240920C00700000 | 2023-12-20 2:09PM EDT | 700.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 3 | 39.68% |
Opções de vendapara20 de setembro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY240920P00230000 | 2023-09-28 2:41PM EDT | 230.00 | 1.00 | 0.20 | 2.90 | 0.00 | - | 1 | 1 | 88.23% |
| MDY240920P00240000 | 2023-11-15 10:59AM EDT | 240.00 | 2.00 | 0.00 | 2.85 | 0.00 | - | - | 1 | 83.03% |
| MDY240920P00275000 | 2023-11-24 12:13PM EDT | 275.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 77.09% |
| MDY240920P00305000 | 2023-10-27 2:59PM EDT | 305.00 | 4.50 | 1.35 | 2.80 | 0.00 | - | 1 | 3 | 64.71% |
| MDY240920P00320000 | 2023-10-27 2:59PM EDT | 320.00 | 6.20 | 1.05 | 5.00 | 0.00 | - | 2 | 2 | 64.60% |
| MDY240920P00325000 | 2023-12-26 10:30AM EDT | 325.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 60.03% |
| MDY240920P00330000 | 2023-10-31 11:51AM EDT | 330.00 | 6.40 | 0.85 | 3.90 | 0.00 | - | 1 | 3 | 58.34% |
| MDY240920P00335000 | 2024-01-22 10:30AM EDT | 335.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| MDY240920P00340000 | 2024-03-20 2:02PM EDT | 340.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 55.38% |
| MDY240920P00345000 | 2023-10-31 11:42AM EDT | 345.00 | 7.80 | 2.00 | 4.70 | 0.00 | - | 1 | 2 | 57.83% |
| MDY240920P00350000 | 2024-01-26 10:30AM EDT | 350.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.39% |
| MDY240920P00355000 | 2024-05-30 3:31PM EDT | 355.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 104 | 43.63% |
| MDY240920P00360000 | 2024-01-26 10:30AM EDT | 360.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 57.90% |
| MDY240920P00365000 | 2023-11-08 11:48AM EDT | 365.00 | 7.00 | 2.25 | 5.40 | 0.00 | - | 1 | 0 | 53.25% |
| MDY240920P00370000 | 2024-03-25 12:13PM EDT | 370.00 | 0.90 | 0.10 | 3.10 | 0.00 | - | 1 | 11 | 49.26% |
| MDY240920P00375000 | 2023-11-22 11:18AM EDT | 375.00 | 5.90 | 1.70 | 5.50 | 0.00 | - | 2 | 42 | 55.02% |
| MDY240920P00380000 | 2024-05-07 12:39PM EDT | 380.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 51.53% |
| MDY240920P00385000 | 2023-11-29 1:02PM EDT | 385.00 | 6.20 | 1.60 | 6.40 | 0.00 | - | 2 | 360 | 54.03% |
| MDY240920P00390000 | 2024-05-07 12:39PM EDT | 390.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 48.44% |
| MDY240920P00395000 | 2023-11-28 12:36PM EDT | 395.00 | 7.20 | 2.00 | 6.80 | 0.00 | - | 7 | 2 | 51.70% |
| MDY240920P00400000 | 2024-06-10 12:31PM EDT | 400.00 | 0.90 | 0.00 | 3.00 | 0.00 | - | 2 | 30 | 40.35% |
| MDY240920P00405000 | 2023-11-08 12:04PM EDT | 405.00 | 13.10 | 4.70 | 9.50 | 0.00 | - | - | 2 | 53.88% |
| MDY240920P00410000 | 2024-06-05 2:18PM EDT | 410.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 42.41% |
| MDY240920P00415000 | 2023-11-08 12:04PM EDT | 415.00 | 15.30 | 6.10 | 11.00 | 0.00 | - | 1 | 12 | 53.13% |
| MDY240920P00420000 | 2024-05-17 1:32PM EDT | 420.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 39.47% |
| MDY240920P00425000 | 2024-04-08 9:30AM EDT | 425.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| MDY240920P00430000 | 2024-02-23 12:11PM EDT | 430.00 | 3.80 | 0.05 | 5.00 | 0.00 | - | 1 | 11 | 36.99% |
| MDY240920P00435000 | 2023-12-20 11:27AM EDT | 435.00 | 7.40 | 5.10 | 10.00 | 0.00 | - | 1 | 207 | 44.63% |
| MDY240920P00440000 | 2024-03-15 3:18PM EDT | 440.00 | 2.30 | 1.50 | 6.30 | 0.00 | - | 7 | 0 | 36.62% |
| MDY240920P00445000 | 2023-11-24 11:17AM EDT | 445.00 | 16.60 | 7.50 | 10.50 | 0.00 | - | 1 | 1 | 42.08% |
| MDY240920P00450000 | 2024-02-16 10:44AM EDT | 450.00 | 5.70 | 1.50 | 6.30 | 0.00 | - | 1 | 15 | 33.62% |
| MDY240920P00455000 | 2024-02-23 2:15PM EDT | 455.00 | 5.79 | 1.00 | 5.90 | 0.00 | - | 2 | 3 | 31.42% |
| MDY240920P00460000 | 2024-02-28 1:47PM EDT | 460.00 | 5.80 | 0.50 | 5.20 | 0.00 | - | 1 | 4 | 28.71% |
| MDY240920P00465000 | 2024-02-20 11:20AM EDT | 465.00 | 9.50 | 1.10 | 6.00 | 0.00 | - | 2 | 9 | 28.63% |
| MDY240920P00470000 | 2024-03-07 2:36PM EDT | 470.00 | 4.60 | 2.00 | 6.90 | 0.00 | - | 1 | 3 | 28.56% |
| MDY240920P00475000 | 2024-02-06 3:15PM EDT | 475.00 | 12.90 | 3.10 | 8.00 | 0.00 | - | 7 | 8 | 28.64% |
| MDY240920P00480000 | 2024-05-01 12:00PM EDT | 480.00 | 7.76 | 1.00 | 5.00 | 0.00 | - | 4 | 11 | 22.62% |
| MDY240920P00485000 | 2024-05-01 11:57AM EDT | 485.00 | 8.36 | 1.50 | 5.50 | 0.00 | - | 4 | 16 | 21.94% |
| MDY240920P00490000 | 2024-05-01 11:56AM EDT | 490.00 | 8.95 | 2.00 | 5.80 | 0.00 | - | 4 | 11 | 20.89% |
| MDY240920P00495000 | 2024-05-01 11:54AM EDT | 495.00 | 10.33 | 2.75 | 6.50 | 0.00 | - | 2 | 19 | 20.32% |
| MDY240920P00500000 | 2024-02-28 2:34PM EDT | 500.00 | 12.50 | 3.50 | 8.30 | 0.00 | - | 7 | 30 | 21.00% |
| MDY240920P00505000 | 2024-06-21 10:40AM EDT | 505.00 | 6.00 | 3.10 | 7.70 | +0.90 | +17.65% | 54 | 28 | 18.62% |
| MDY240920P00510000 | 2024-06-10 4:00PM EDT | 510.00 | 6.30 | 4.20 | 8.90 | 0.00 | - | 38 | 484 | 18.30% |
| MDY240920P00515000 | 2024-06-10 2:16PM EDT | 515.00 | 7.97 | 5.10 | 10.00 | 0.00 | - | 1 | 6 | 17.71% |
| MDY240920P00520000 | 2024-06-10 2:16PM EDT | 520.00 | 9.27 | 6.10 | 11.00 | 0.00 | - | 4 | 4 | 16.87% |
| MDY240920P00525000 | 2024-06-03 1:04PM EDT | 525.00 | 10.15 | 7.60 | 12.50 | 0.00 | - | 2 | 17 | 16.37% |
| MDY240920P00530000 | 2024-04-23 12:00PM EDT | 530.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.39% |
| MDY240920P00535000 | 2024-06-04 3:19PM EDT | 535.00 | 11.60 | 11.10 | 16.00 | 0.00 | - | 2 | 3 | 15.27% |
| MDY240920P00540000 | 2024-03-28 11:35AM EDT | 540.00 | 13.70 | 22.00 | 26.00 | 0.00 | - | 2 | 3 | 22.18% |
| MDY240920P00545000 | 2024-06-03 1:04PM EDT | 545.00 | 17.95 | 15.60 | 20.50 | 0.00 | - | 2 | 16 | 14.21% |
| MDY240920P00550000 | 2024-05-20 11:44AM EDT | 550.00 | 14.50 | 18.70 | 23.50 | 0.00 | - | 5 | 15 | 14.02% |
| MDY240920P00555000 | 2024-03-13 1:06PM EDT | 555.00 | 26.70 | 31.20 | 36.00 | 0.00 | - | - | 12 | 23.13% |
© 2024 Yahoo. Todos os direitos reservados.