Mercado abrirá em 2 h 39 min
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,76 +0,22 (+0,27%) OURO
2.339,00 -0,60 (-0,03%) Bitcoin USD
62.855,86 +1.400,55 (+2,28%)
SPDR Portfolio S&P 500 ETF (SPLG)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG240719C00049000 | 2024-06-25 3:58PM EDT | 49.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPLG240719C00050000 | 2024-06-13 3:26PM EDT | 50.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPLG240719C00051000 | 2024-06-13 3:35PM EDT | 51.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPLG240719C00053000 | 2024-06-14 3:08PM EDT | 53.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPLG240719C00055000 | 2024-06-17 3:30PM EDT | 55.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPLG240719C00056000 | 2024-06-05 11:58AM EDT | 56.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPLG240719C00057000 | 2024-06-26 11:43AM EDT | 57.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPLG240719C00058000 | 2024-06-13 3:31PM EDT | 58.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPLG240719C00059000 | 2024-06-14 3:29PM EDT | 59.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPLG240719C00060000 | 2024-06-26 12:07PM EDT | 60.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPLG240719C00061000 | 2024-06-26 3:52PM EDT | 61.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPLG240719C00062000 | 2024-06-28 12:55PM EDT | 62.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPLG240719C00063000 | 2024-06-28 3:02PM EDT | 63.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SPLG240719C00064000 | 2024-06-28 3:59PM EDT | 64.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.01% |
| SPLG240719C00065000 | 2024-06-28 3:34PM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| SPLG240719C00066000 | 2024-06-28 3:59PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPLG240719C00067000 | 2024-06-28 9:49AM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPLG240719C00068000 | 2024-06-18 10:59AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPLG240719C00070000 | 2024-06-24 2:02PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG240719P00049000 | 2024-05-24 2:55PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 60 | 56.45% |
| SPLG240719P00050000 | 2024-05-28 9:36AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 82 | 77.83% |
| SPLG240719P00051000 | 2024-05-23 11:22AM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 11 | 55.08% |
| SPLG240719P00054000 | 2024-06-05 10:48AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPLG240719P00055000 | 2024-06-10 10:27AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPLG240719P00056000 | 2024-06-11 3:40PM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPLG240719P00057000 | 2024-06-24 10:10AM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPLG240719P00058000 | 2024-06-24 2:18PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPLG240719P00059000 | 2024-06-28 3:13PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPLG240719P00060000 | 2024-06-28 9:50AM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPLG240719P00061000 | 2024-06-25 1:00PM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SPLG240719P00062000 | 2024-06-28 12:39PM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPLG240719P00063000 | 2024-06-28 3:31PM EDT | 63.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SPLG240719P00064000 | 2024-06-28 3:53PM EDT | 64.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.01% |
| SPLG240719P00065000 | 2024-06-28 12:48PM EDT | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPLG240719P00066000 | 2024-06-28 10:08AM EDT | 66.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPLG240719P00067000 | 2024-06-28 3:33PM EDT | 67.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPLG240719P00071000 | 2024-06-28 10:18AM EDT | 71.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.