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
64.431,96 +182,88 (+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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY250117C00340000 | 2024-05-08 1:08PM EDT | 340.00 | 206.80 | 198.10 | 203.00 | 0.00 | - | - | 10 | 47.79% |
| MDY250117C00350000 | 2024-04-18 9:55AM EDT | 350.00 | 175.89 | 207.00 | 211.50 | 0.00 | - | 6 | 6 | 66.67% |
| MDY250117C00360000 | 2024-06-04 1:06PM EDT | 360.00 | 180.00 | 181.50 | 186.10 | 0.00 | - | 10 | 10 | 47.65% |
| MDY250117C00380000 | 2024-05-17 10:52AM EDT | 380.00 | 177.87 | 155.90 | 160.90 | 0.00 | - | 10 | 15 | 35.10% |
| MDY250117C00400000 | 2024-04-24 1:47PM EDT | 400.00 | 140.10 | 152.00 | 156.90 | 0.00 | - | 10 | 11 | 49.60% |
| MDY250117C00410000 | 2024-06-12 2:31PM EDT | 410.00 | 141.75 | 134.00 | 138.60 | 0.00 | - | 1 | 7 | 38.50% |
| MDY250117C00420000 | 2024-03-13 9:36AM EDT | 420.00 | 133.69 | 127.50 | 130.50 | 0.00 | - | - | 22 | 38.07% |
| MDY250117C00430000 | 2024-03-13 12:16PM EDT | 430.00 | 124.90 | 113.00 | 118.00 | 0.00 | - | - | 29 | 33.16% |
| MDY250117C00440000 | 2024-02-21 4:19PM EDT | 440.00 | 88.70 | 116.50 | 121.50 | 0.00 | - | - | 2 | 42.84% |
| MDY250117C00445000 | 2024-04-15 12:15PM EDT | 445.00 | 103.00 | 121.20 | 126.00 | 0.00 | - | - | 1 | 49.05% |
| MDY250117C00450000 | 2024-04-12 11:45AM EDT | 450.00 | 100.05 | 109.50 | 114.30 | 0.00 | - | 1 | 3 | 42.35% |
| MDY250117C00460000 | 2024-04-10 12:49PM EDT | 460.00 | 96.73 | 101.10 | 104.50 | 0.00 | - | - | 5 | 39.73% |
| MDY250117C00465000 | 2024-04-11 1:08PM EDT | 465.00 | 92.01 | 96.70 | 100.50 | 0.00 | - | - | 1 | 39.10% |
| MDY250117C00475000 | 2024-04-17 10:39AM EDT | 475.00 | 70.10 | 90.50 | 95.00 | 0.00 | - | - | 1 | 39.57% |
| MDY250117C00480000 | 2024-04-17 3:07PM EDT | 480.00 | 63.70 | 86.00 | 90.90 | 0.00 | - | - | 1 | 38.76% |
| MDY250117C00485000 | 2024-06-14 11:17AM EDT | 485.00 | 61.90 | 66.50 | 71.10 | 0.00 | - | 1 | 2 | 26.75% |
| MDY250117C00500000 | 2024-05-21 11:42AM EDT | 500.00 | 70.00 | 53.50 | 58.00 | 0.00 | - | 1 | 10 | 24.17% |
| MDY250117C00510000 | 2024-05-16 10:53AM EDT | 510.00 | 66.22 | 42.80 | 47.80 | 0.00 | - | - | 1 | 21.32% |
| MDY250117C00515000 | 2024-03-15 2:54PM EDT | 515.00 | 52.30 | 45.50 | 50.50 | 0.00 | - | - | 1 | 24.94% |
| MDY250117C00520000 | 2024-03-26 12:32PM EDT | 520.00 | 57.05 | 38.90 | 43.70 | 0.00 | - | 1 | 201 | 22.30% |
| MDY250117C00525000 | 2024-04-22 3:31PM EDT | 525.00 | 37.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MDY250117C00530000 | 2024-06-20 12:46PM EDT | 530.00 | 34.61 | 33.00 | 37.50 | 0.00 | - | 1 | 15 | 21.63% |
| MDY250117C00535000 | 2024-04-29 10:38AM EDT | 535.00 | 34.40 | 32.60 | 36.00 | 0.00 | - | 1 | 2 | 22.19% |
| MDY250117C00540000 | 2024-05-17 12:25PM EDT | 540.00 | 42.12 | 24.70 | 29.70 | 0.00 | - | 1 | 112 | 19.71% |
| MDY250117C00545000 | 2024-06-18 3:51PM EDT | 545.00 | 26.20 | 24.50 | 29.50 | 0.00 | - | 1 | 1 | 20.93% |
| MDY250117C00550000 | 2024-06-05 2:25PM EDT | 550.00 | 26.92 | 22.00 | 26.90 | 0.00 | - | 3 | 325 | 20.60% |
| MDY250117C00555000 | 2024-05-21 3:16PM EDT | 555.00 | 32.60 | 18.50 | 22.60 | 0.00 | - | 1 | 2 | 19.12% |
| MDY250117C00560000 | 2024-05-29 9:52AM EDT | 560.00 | 21.23 | 17.40 | 22.00 | 0.00 | - | 6 | 6 | 19.89% |
| MDY250117C00565000 | 2024-06-20 10:42AM EDT | 565.00 | 16.48 | 15.40 | 20.00 | 0.00 | - | 1 | 6 | 19.71% |
| MDY250117C00570000 | 2024-06-21 3:59PM EDT | 570.00 | 15.20 | 13.70 | 17.80 | -1.94 | -11.32% | 6 | 8 | 19.32% |
| MDY250117C00580000 | 2024-03-04 3:32PM EDT | 580.00 | 18.90 | 21.00 | 29.20 | 0.00 | - | 55 | 15 | 28.74% |
| MDY250117C00585000 | 2024-05-13 2:39PM EDT | 585.00 | 18.60 | 9.30 | 14.00 | 0.00 | - | 4 | 0 | 19.58% |
| MDY250117C00590000 | 2024-04-05 9:49AM EDT | 590.00 | 17.00 | 10.10 | 14.00 | 0.00 | - | 30 | 55 | 20.45% |
| MDY250117C00595000 | 2024-05-20 10:47AM EDT | 595.00 | 15.30 | 6.20 | 10.60 | 0.00 | - | 1 | 45 | 18.75% |
| MDY250117C00600000 | 2024-04-16 2:33PM EDT | 600.00 | 8.00 | 12.60 | 15.90 | 0.00 | - | 10 | 36 | 23.53% |
| MDY250117C00605000 | 2024-03-04 3:31PM EDT | 605.00 | 11.50 | 9.90 | 19.90 | 0.00 | - | 4 | 4 | 27.20% |
| MDY250117C00610000 | 2024-06-04 3:37PM EDT | 610.00 | 5.65 | 3.10 | 7.50 | 0.00 | - | 10 | 3 | 18.45% |
| MDY250117C00615000 | 2024-03-21 10:08AM EDT | 615.00 | 11.11 | 2.80 | 7.70 | 0.00 | - | 2 | 5 | 19.33% |
| MDY250117C00620000 | 2024-06-04 3:37PM EDT | 620.00 | 3.92 | 1.80 | 6.50 | 0.00 | - | 10 | 20 | 18.88% |
| MDY250117C00625000 | 2024-05-20 10:04AM EDT | 625.00 | 7.70 | 1.55 | 6.00 | 0.00 | - | 1 | 25 | 19.03% |
| MDY250117C00650000 | 2024-04-04 11:24AM EDT | 650.00 | 5.30 | 0.50 | 4.50 | 0.00 | - | 20 | 20 | 20.36% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MDY250117P00260000 | 2024-03-14 12:41PM EDT | 260.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 54.33% |
| MDY250117P00360000 | 2024-04-05 2:58PM EDT | 360.00 | 5.30 | 0.00 | 3.70 | 0.00 | - | 11 | 11 | 35.69% |
| MDY250117P00370000 | 2024-04-18 9:30AM EDT | 370.00 | 2.75 | 0.65 | 2.15 | 0.00 | - | - | 1 | 29.89% |
| MDY250117P00380000 | 2024-04-08 1:03PM EDT | 380.00 | 2.31 | 0.50 | 4.20 | 0.00 | - | - | 10 | 32.69% |
| MDY250117P00400000 | 2024-04-18 10:07AM EDT | 400.00 | 3.87 | 1.30 | 2.80 | 0.00 | - | 19 | 39 | 26.06% |
| MDY250117P00410000 | 2024-04-18 10:10AM EDT | 410.00 | 5.15 | 0.45 | 4.30 | 0.00 | - | 15 | 10 | 27.02% |
| MDY250117P00415000 | 2024-05-08 9:50AM EDT | 415.00 | 3.00 | 1.50 | 5.00 | 0.00 | - | - | 2 | 27.17% |
| MDY250117P00420000 | 2024-04-12 11:44AM EDT | 420.00 | 4.96 | 0.50 | 4.80 | 0.00 | - | 4 | 4 | 25.90% |
| MDY250117P00430000 | 2024-03-28 11:05AM EDT | 430.00 | 3.90 | 3.00 | 7.30 | 0.00 | - | 2 | 6 | 27.28% |
| MDY250117P00450000 | 2024-06-12 9:38AM EDT | 450.00 | 4.30 | 1.50 | 6.30 | 0.00 | - | 3 | 12 | 22.06% |
| MDY250117P00455000 | 2024-02-29 12:30PM EDT | 455.00 | 8.60 | 3.00 | 8.00 | 0.00 | - | - | 2 | 22.93% |
| MDY250117P00460000 | 2024-06-18 9:42AM EDT | 460.00 | 5.00 | 2.70 | 7.50 | 0.00 | - | 2 | 3 | 21.38% |
| MDY250117P00465000 | 2024-04-12 11:46AM EDT | 465.00 | 12.47 | 4.50 | 8.00 | 0.00 | - | 9 | 19 | 20.86% |
| MDY250117P00470000 | 2024-05-20 10:29AM EDT | 470.00 | 5.30 | 4.20 | 8.50 | 0.00 | - | 1 | 2 | 20.31% |
| MDY250117P00475000 | 2024-04-12 11:52AM EDT | 475.00 | 10.56 | 5.50 | 9.40 | 0.00 | - | 5 | 9 | 20.08% |
| MDY250117P00480000 | 2024-06-17 10:20AM EDT | 480.00 | 8.30 | 5.50 | 9.50 | 0.00 | - | 1 | 1 | 19.10% |
| MDY250117P00485000 | 2024-06-14 10:49AM EDT | 485.00 | 8.90 | 6.00 | 10.50 | 0.00 | - | - | 1 | 18.85% |
| MDY250117P00490000 | 2024-02-29 1:37PM EDT | 490.00 | 15.20 | 6.50 | 11.50 | 0.00 | - | - | 3 | 18.54% |
| MDY250117P00495000 | 2024-02-20 1:29PM EDT | 495.00 | 21.30 | 8.00 | 13.00 | 0.00 | - | - | 6 | 18.54% |
| MDY250117P00500000 | 2024-02-20 11:20AM EDT | 500.00 | 22.20 | 9.00 | 14.00 | 0.00 | - | - | 6 | 18.09% |
| MDY250117P00505000 | 2024-03-08 1:16PM EDT | 505.00 | 15.40 | 12.10 | 17.00 | 0.00 | - | 1 | 1 | 18.97% |
| MDY250117P00510000 | 2024-05-20 9:56AM EDT | 510.00 | 10.70 | 11.30 | 15.50 | 0.00 | - | 3 | 6 | 16.66% |
| MDY250117P00520000 | 2024-05-20 9:56AM EDT | 520.00 | 12.80 | 14.50 | 18.00 | 0.00 | - | 1 | 12 | 15.67% |
| MDY250117P00525000 | 2024-02-26 4:39PM EDT | 525.00 | 28.21 | 14.10 | 19.00 | 0.00 | - | 3 | 3 | 14.90% |
| MDY250117P00530000 | 2024-06-07 11:11AM EDT | 530.00 | 20.04 | 18.70 | 21.50 | 0.00 | - | 10 | 30 | 14.99% |
| MDY250117P00535000 | 2024-04-08 10:29AM EDT | 535.00 | 22.00 | 21.00 | 24.50 | 0.00 | - | 18 | 21 | 15.29% |
| MDY250117P00540000 | 2024-06-18 2:50PM EDT | 540.00 | 23.70 | 20.70 | 25.50 | 0.00 | - | 1 | 17 | 14.25% |
| MDY250117P00545000 | 2024-02-29 12:28PM EDT | 545.00 | 34.80 | 19.00 | 24.00 | 0.00 | - | - | 1 | 11.53% |
| MDY250117P00550000 | 2024-04-08 10:29AM EDT | 550.00 | 28.70 | 27.30 | 31.00 | 0.00 | - | 12 | 3 | 14.02% |
© 2024 Yahoo. Todos os direitos reservados.