Mercado fechará em 1 h 28 min
BOVESPA
125.858,07 -305,91 (-0,24%) MERVAL
1.626.839,50 +14.094,88 (+0,87%) MXX
52.394,02 -260,83 (-0,50%) PETROLEO CRU
83,33 -0,55 (-0,66%) OURO
2.398,20 +28,80 (+1,22%) Bitcoin USD
56.395,73 -1.707,62 (-2,94%)
SPDR Portfolio S&P 500 ETF (SPLG)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:32PM EDT. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG240920C00027000 | 2024-07-01 1:34PM EDT | 27.00 | 37.20 | 37.80 | 39.20 | 0.00 | - | 1 | 2 | 110.16% |
| SPLG240920C00029000 | 2024-01-24 3:24PM EDT | 29.00 | 28.80 | 30.20 | 32.40 | 0.00 | - | 7 | 10 | 0.00% |
| SPLG240920C00030000 | 2024-06-03 3:28PM EDT | 30.00 | 32.00 | 34.40 | 36.00 | 0.00 | - | 1 | 0 | 73.05% |
| SPLG240920C00032000 | 2024-01-03 3:10PM EDT | 32.00 | 24.30 | 24.80 | 28.70 | 0.00 | - | - | 1 | 0.00% |
| SPLG240920C00033000 | 2024-01-03 3:14PM EDT | 33.00 | 23.20 | 24.30 | 27.80 | 0.00 | - | - | 2 | 0.00% |
| SPLG240920C00035000 | 2024-06-05 2:02PM EDT | 35.00 | 27.85 | 29.80 | 31.40 | 0.00 | - | 4 | 1 | 85.16% |
| SPLG240920C00036000 | 2024-05-01 12:49PM EDT | 36.00 | 23.85 | 24.80 | 27.90 | 0.00 | - | 3 | 10 | 0.00% |
| SPLG240920C00038000 | 2024-06-05 2:02PM EDT | 38.00 | 24.84 | 26.80 | 28.30 | 0.00 | - | - | 4 | 73.63% |
| SPLG240920C00043000 | 2024-04-22 2:32PM EDT | 43.00 | 16.92 | 18.10 | 21.00 | 0.00 | - | - | 2 | 0.00% |
| SPLG240920C00044000 | 2024-06-24 10:30AM EDT | 44.00 | 20.86 | 21.30 | 22.50 | 0.00 | - | 1 | 84 | 65.87% |
| SPLG240920C00047000 | 2024-05-01 3:48PM EDT | 47.00 | 13.43 | 13.60 | 17.60 | 0.00 | - | - | 5 | 0.00% |
| SPLG240920C00048000 | 2024-05-01 3:53PM EDT | 48.00 | 12.34 | 12.60 | 16.40 | 0.00 | - | 1 | 6 | 0.00% |
| SPLG240920C00049000 | 2024-05-23 9:30AM EDT | 49.00 | 13.98 | 14.20 | 16.70 | 0.00 | - | 1 | 1 | 47.22% |
| SPLG240920C00050000 | 2024-07-05 2:13PM EDT | 50.00 | 15.70 | 15.10 | 16.60 | +0.73 | +4.88% | 2 | 33 | 60.35% |
| SPLG240920C00051000 | 2024-06-11 2:47PM EDT | 51.00 | 12.52 | 14.00 | 15.60 | 0.00 | - | 1 | 29 | 57.23% |
| SPLG240920C00052000 | 2024-06-25 1:42PM EDT | 52.00 | 12.90 | 13.20 | 14.40 | 0.00 | - | 3 | 55 | 51.25% |
| SPLG240920C00053000 | 2024-05-01 2:44PM EDT | 53.00 | 7.75 | 7.80 | 11.20 | 0.00 | - | 1 | 13 | 0.00% |
| SPLG240920C00054000 | 2024-06-21 10:57AM EDT | 54.00 | 10.80 | 11.20 | 12.60 | 0.00 | - | 1 | 38 | 48.00% |
| SPLG240920C00055000 | 2024-07-03 10:17AM EDT | 55.00 | 10.35 | 10.10 | 11.70 | 0.00 | - | 1 | 19 | 46.24% |
| SPLG240920C00056000 | 2024-06-13 10:05AM EDT | 56.00 | 8.65 | 9.20 | 10.60 | 0.00 | - | 3 | 37 | 41.94% |
| SPLG240920C00057000 | 2024-06-12 11:33AM EDT | 57.00 | 7.60 | 8.30 | 9.50 | 0.00 | - | 2 | 38 | 37.74% |
| SPLG240920C00058000 | 2024-06-21 10:03AM EDT | 58.00 | 7.15 | 7.50 | 8.50 | 0.00 | - | 1 | 28 | 34.75% |
| SPLG240920C00059000 | 2024-06-24 10:21AM EDT | 59.00 | 6.28 | 6.40 | 7.20 | 0.00 | - | 1 | 68 | 28.36% |
| SPLG240920C00060000 | 2024-07-05 2:15PM EDT | 60.00 | 6.13 | 6.00 | 6.50 | +0.43 | +7.54% | 1 | 71 | 28.71% |
| SPLG240920C00061000 | 2024-07-03 12:55PM EDT | 61.00 | 4.90 | 4.90 | 5.40 | 0.00 | - | 2 | 61 | 24.62% |
| SPLG240920C00062000 | 2024-07-05 1:27PM EDT | 62.00 | 4.20 | 4.20 | 4.50 | +0.70 | +20.00% | 2 | 104 | 22.47% |
| SPLG240920C00063000 | 2024-07-02 12:57PM EDT | 63.00 | 3.20 | 3.30 | 3.90 | +0.52 | +19.40% | 1 | 78 | 22.79% |
| SPLG240920C00064000 | 2024-07-05 1:40PM EDT | 64.00 | 2.60 | 2.55 | 2.65 | +0.50 | +23.81% | 7 | 118 | 17.02% |
| SPLG240920C00065000 | 2024-07-05 12:57PM EDT | 65.00 | 1.79 | 1.85 | 1.95 | +0.24 | +15.48% | 6 | 121 | 15.64% |
| SPLG240920C00066000 | 2024-07-05 11:53AM EDT | 66.00 | 1.22 | 1.20 | 1.35 | +0.14 | +12.96% | 8 | 81 | 14.43% |
| SPLG240920C00067000 | 2024-07-05 1:28PM EDT | 67.00 | 0.74 | 0.70 | 0.80 | +0.26 | +54.17% | 18 | 359 | 12.76% |
| SPLG240920C00068000 | 2024-07-05 12:53PM EDT | 68.00 | 0.35 | 0.35 | 0.50 | +0.09 | +34.62% | 1 | 20 | 12.38% |
| SPLG240920C00069000 | 2024-07-05 12:43PM EDT | 69.00 | 0.23 | 0.15 | 0.25 | +0.08 | +53.33% | 2 | 11 | 11.45% |
| SPLG240920C00070000 | 2024-06-20 10:21AM EDT | 70.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 40 | 11.57% |
| SPLG240920C00071000 | 2024-06-21 3:20PM EDT | 71.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 3 | 12.06% |
| SPLG240920C00074000 | 2024-05-20 10:56AM EDT | 74.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 27.74% |
| SPLG240920C00075000 | 2023-12-04 11:03AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 29.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG240920P00027000 | 2024-03-27 3:02PM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 111.33% |
| SPLG240920P00029000 | 2024-01-10 10:30AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SPLG240920P00038000 | 2024-06-05 10:22AM EDT | 38.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 1 | 70.36% |
| SPLG240920P00040000 | 2024-05-28 9:36AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 70 | 71 | 25.00% |
| SPLG240920P00044000 | 2024-05-06 2:53PM EDT | 44.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 55.57% |
| SPLG240920P00045000 | 2024-06-25 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 37 | 57.91% |
| SPLG240920P00046000 | 2024-06-25 2:14PM EDT | 46.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 53.86% |
| SPLG240920P00047000 | 2024-06-25 10:51AM EDT | 47.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 10 | 54.79% |
| SPLG240920P00048000 | 2024-07-05 9:30AM EDT | 48.00 | 0.05 | 0.00 | 0.65 | -0.20 | -80.00% | 100 | 23 | 52.05% |
| SPLG240920P00049000 | 2024-07-03 11:42AM EDT | 49.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 1 | 22 | 49.32% |
| SPLG240920P00050000 | 2024-07-05 9:30AM EDT | 50.00 | 0.05 | 0.05 | 0.75 | -0.08 | -61.54% | 10 | 57 | 48.61% |
| SPLG240920P00051000 | 2024-05-21 12:22PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| SPLG240920P00052000 | 2024-05-31 10:50AM EDT | 52.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 43.19% |
| SPLG240920P00053000 | 2024-06-24 10:05AM EDT | 53.00 | 0.14 | 0.05 | 0.30 | 0.00 | - | 1 | 35 | 31.45% |
| SPLG240920P00054000 | 2024-06-28 3:49PM EDT | 54.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 43 | 37.84% |
| SPLG240920P00055000 | 2024-07-02 10:44AM EDT | 55.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 533 | 24.46% |
| SPLG240920P00056000 | 2024-06-28 9:35AM EDT | 56.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 55 | 21.00% |
| SPLG240920P00057000 | 2024-07-05 1:20PM EDT | 57.00 | 0.15 | 0.10 | 0.15 | -0.06 | -28.57% | 1 | 11 | 19.04% |
| SPLG240920P00058000 | 2024-07-05 10:14AM EDT | 58.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 6 | 23 | 18.26% |
| SPLG240920P00059000 | 2024-07-03 12:13PM EDT | 59.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 965 | 17.19% |
| SPLG240920P00060000 | 2024-07-05 11:04AM EDT | 60.00 | 0.24 | 0.20 | 0.30 | -0.11 | -31.43% | 1 | 58 | 15.85% |
| SPLG240920P00061000 | 2024-07-03 9:31AM EDT | 61.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 7 | 54 | 14.99% |
| SPLG240920P00062000 | 2024-07-03 12:57PM EDT | 62.00 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 1 | 611 | 13.70% |
| SPLG240920P00063000 | 2024-07-01 11:37AM EDT | 63.00 | 0.88 | 0.50 | 0.60 | 0.00 | - | 5 | 31 | 12.04% |
| SPLG240920P00064000 | 2024-07-01 3:22PM EDT | 64.00 | 1.12 | 0.70 | 0.80 | 0.00 | - | 2 | 13 | 10.87% |
| SPLG240920P00065000 | 2024-07-05 10:38AM EDT | 65.00 | 1.13 | 1.00 | 1.10 | -0.14 | -11.02% | 2 | 19 | 9.77% |
| SPLG240920P00067000 | 2024-07-05 10:31AM EDT | 67.00 | 2.65 | 1.85 | 2.55 | -0.32 | -10.77% | 1 | 1 | 11.79% |
| SPLG240920P00075000 | 2024-03-01 1:33PM EDT | 75.00 | 14.93 | 12.30 | 14.70 | 0.00 | - | 2 | 0 | 58.90% |
© 2024 Yahoo. Todos os direitos reservados.