Mercado fechará em 50 mins
BOVESPA
126.190,41 +26,43 (+0,02%) MERVAL
1.626.220,12 +13.475,50 (+0,84%) MXX
52.369,12 -285,73 (-0,54%) PETROLEO CRU
83,29 -0,59 (-0,70%) OURO
2.399,80 +30,40 (+1,28%) Bitcoin USD
56.395,96 -1.842,68 (-3,16%)
SPDR Portfolio S&P 500 ETF (SPLG)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:10PM EDT. Mercado aberto.
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG241220C00030000 | 2024-07-03 10:14AM EDT | 30.00 | 35.00 | 34.70 | 37.30 | 0.00 | - | 5 | 4 | 79.44% |
| SPLG241220C00035000 | 2024-05-01 12:49PM EDT | 35.00 | 24.35 | 25.20 | 29.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPLG241220C00038000 | 2024-06-21 11:52AM EDT | 38.00 | 27.25 | 26.70 | 29.60 | 0.00 | - | 1 | 2 | 61.23% |
| SPLG241220C00039000 | 2024-04-02 11:40AM EDT | 39.00 | 23.20 | 19.30 | 23.20 | 0.00 | - | 1 | 36 | 0.00% |
| SPLG241220C00040000 | 2024-04-23 2:48PM EDT | 40.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPLG241220C00045000 | 2024-06-11 3:49PM EDT | 45.00 | 18.90 | 20.00 | 22.50 | 0.00 | - | 2 | 2 | 61.35% |
| SPLG241220C00047000 | 2024-05-06 10:37AM EDT | 47.00 | 14.73 | 15.10 | 18.30 | 0.00 | - | 1 | 44 | 24.61% |
| SPLG241220C00048000 | 2024-05-22 10:00AM EDT | 48.00 | 15.35 | 15.10 | 19.00 | 0.00 | - | 2 | 4 | 48.95% |
| SPLG241220C00049000 | 2024-03-06 1:09PM EDT | 49.00 | 12.66 | 11.80 | 16.50 | 0.00 | - | 1 | 2 | 27.44% |
| SPLG241220C00050000 | 2024-04-19 12:40PM EDT | 50.00 | 9.95 | 11.70 | 15.10 | 0.00 | - | 1 | 6 | 0.00% |
| SPLG241220C00051000 | 2024-06-20 3:25PM EDT | 51.00 | 14.50 | 13.80 | 16.10 | 0.00 | - | 1 | 11 | 43.10% |
| SPLG241220C00052000 | 2024-04-17 3:47PM EDT | 52.00 | 9.38 | 10.20 | 13.20 | 0.00 | - | 1 | 5 | 0.00% |
| SPLG241220C00053000 | 2024-07-03 10:52AM EDT | 53.00 | 12.90 | 12.30 | 15.00 | 0.00 | - | 2 | 13 | 46.05% |
| SPLG241220C00054000 | 2024-06-28 11:51AM EDT | 54.00 | 11.93 | 12.10 | 13.30 | 0.00 | - | 6 | 36 | 38.11% |
| SPLG241220C00055000 | 2024-06-26 10:28AM EDT | 55.00 | 10.65 | 11.30 | 12.60 | 0.00 | - | 4 | 15 | 38.21% |
| SPLG241220C00056000 | 2024-06-25 3:57PM EDT | 56.00 | 9.51 | 9.50 | 12.10 | 0.00 | - | 1 | 9 | 39.58% |
| SPLG241220C00057000 | 2024-06-27 10:30AM EDT | 57.00 | 9.10 | 8.50 | 11.70 | 0.00 | - | 1 | 38 | 41.32% |
| SPLG241220C00058000 | 2024-06-28 10:49AM EDT | 58.00 | 8.84 | 8.00 | 9.70 | 0.00 | - | 1 | 22 | 32.01% |
| SPLG241220C00059000 | 2024-06-20 2:17PM EDT | 59.00 | 6.78 | 7.20 | 8.90 | 0.00 | - | 1 | 39 | 31.02% |
| SPLG241220C00060000 | 2024-07-03 12:33PM EDT | 60.00 | 6.80 | 6.80 | 7.40 | 0.00 | - | 21 | 82 | 25.35% |
| SPLG241220C00061000 | 2024-06-21 10:03AM EDT | 61.00 | 5.61 | 5.50 | 6.90 | 0.00 | - | 1 | 43 | 26.21% |
| SPLG241220C00062000 | 2024-06-24 10:00AM EDT | 62.00 | 5.43 | 5.30 | 5.60 | +0.44 | +8.82% | 1 | 60 | 21.91% |
| SPLG241220C00063000 | 2024-07-03 9:30AM EDT | 63.00 | 4.10 | 4.50 | 4.90 | 0.00 | - | 5 | 38 | 21.22% |
| SPLG241220C00064000 | 2024-07-03 12:37PM EDT | 64.00 | 3.70 | 3.80 | 4.10 | 0.00 | - | 25 | 63 | 19.74% |
| SPLG241220C00065000 | 2024-07-05 12:22PM EDT | 65.00 | 3.15 | 3.10 | 4.60 | +0.48 | +17.98% | 5 | 93 | 25.45% |
| SPLG241220C00066000 | 2024-07-05 1:43PM EDT | 66.00 | 2.57 | 2.50 | 2.85 | +0.32 | +14.22% | 3 | 47 | 18.14% |
| SPLG241220C00067000 | 2024-07-05 12:30PM EDT | 67.00 | 1.95 | 1.90 | 2.10 | +0.23 | +13.37% | 6 | 53 | 16.21% |
| SPLG241220C00068000 | 2024-07-05 9:30AM EDT | 68.00 | 1.33 | 1.40 | 1.55 | -0.17 | -11.33% | 1 | 33 | 15.05% |
| SPLG241220C00069000 | 2024-07-05 10:49AM EDT | 69.00 | 1.00 | 1.00 | 1.15 | +0.17 | +20.48% | 4 | 23 | 14.39% |
| SPLG241220C00070000 | 2024-07-05 11:53AM EDT | 70.00 | 0.64 | 0.65 | 0.80 | +0.14 | +28.00% | 2 | 34 | 13.61% |
| SPLG241220C00071000 | 2024-07-05 11:48AM EDT | 71.00 | 0.47 | 0.45 | 0.55 | +0.15 | +46.88% | 1 | 113 | 13.09% |
| SPLG241220C00075000 | 2024-06-05 10:47AM EDT | 75.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 6 | 13.84% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG241220P00035000 | 2024-05-16 11:07AM EDT | 35.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 50 | 52 | 56.40% |
| SPLG241220P00039000 | 2024-04-19 9:38AM EDT | 39.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 55.49% |
| SPLG241220P00041000 | 2024-04-30 11:28AM EDT | 41.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 21 | 55 | 38.28% |
| SPLG241220P00042000 | 2024-06-18 10:21AM EDT | 42.00 | 0.17 | 0.05 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SPLG241220P00043000 | 2024-06-18 10:22AM EDT | 43.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 46.83% |
| SPLG241220P00044000 | 2024-06-18 10:22AM EDT | 44.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 44.78% |
| SPLG241220P00045000 | 2024-07-05 10:12AM EDT | 45.00 | 0.18 | 0.05 | 0.20 | -0.02 | -10.00% | 1 | 26 | 31.64% |
| SPLG241220P00046000 | 2024-06-18 10:22AM EDT | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| SPLG241220P00047000 | 2024-04-16 1:45PM EDT | 47.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 38.79% |
| SPLG241220P00048000 | 2024-05-15 9:35AM EDT | 48.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 33.08% |
| SPLG241220P00049000 | 2024-06-03 9:49AM EDT | 49.00 | 0.29 | 0.10 | 0.50 | 0.00 | - | 4 | 0 | 31.32% |
| SPLG241220P00050000 | 2024-07-02 3:58PM EDT | 50.00 | 0.21 | 0.05 | 0.30 | 0.00 | - | 1 | 72 | 26.12% |
| SPLG241220P00051000 | 2024-07-05 10:12AM EDT | 51.00 | 0.22 | 0.10 | 0.00 | -0.04 | -15.38% | 1 | 9 | 6.25% |
| SPLG241220P00052000 | 2024-06-24 11:36AM EDT | 52.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 1 | 16 | 24.66% |
| SPLG241220P00053000 | 2024-07-01 9:30AM EDT | 53.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 15 | 22.27% |
| SPLG241220P00054000 | 2024-06-25 1:30PM EDT | 54.00 | 0.43 | 0.25 | 0.35 | 0.00 | - | 1 | 33 | 20.70% |
| SPLG241220P00055000 | 2024-07-05 2:38PM EDT | 55.00 | 0.35 | 0.35 | 0.40 | -0.05 | -12.50% | 1 | 41 | 19.87% |
| SPLG241220P00056000 | 2024-06-20 10:17AM EDT | 56.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 25 | 18.90% |
| SPLG241220P00057000 | 2024-06-20 10:16AM EDT | 57.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 9 | 18.41% |
| SPLG241220P00058000 | 2024-07-03 11:44AM EDT | 58.00 | 0.55 | 0.50 | 0.55 | 0.00 | - | 1 | 18 | 16.72% |
| SPLG241220P00059000 | 2024-06-25 1:20PM EDT | 59.00 | 0.85 | 0.60 | 0.70 | 0.00 | - | 3 | 232 | 16.42% |
| SPLG241220P00060000 | 2024-06-27 10:07AM EDT | 60.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 1 | 43 | 15.85% |
| SPLG241220P00061000 | 2024-06-28 10:25AM EDT | 61.00 | 1.10 | 0.85 | 1.00 | 0.00 | - | 3 | 35 | 15.05% |
| SPLG241220P00062000 | 2024-07-02 3:26PM EDT | 62.00 | 1.16 | 1.00 | 1.15 | 0.00 | - | 4 | 13 | 14.05% |
| SPLG241220P00063000 | 2024-07-05 1:28PM EDT | 63.00 | 1.28 | 1.20 | 1.35 | -0.22 | -14.67% | 13 | 311 | 13.16% |
| SPLG241220P00064000 | 2024-07-02 3:58PM EDT | 64.00 | 1.71 | 1.45 | 1.60 | 0.00 | - | 2 | 30 | 12.28% |
| SPLG241220P00065000 | 2024-06-28 9:43AM EDT | 65.00 | 2.15 | 1.75 | 1.90 | 0.00 | - | 1 | 9 | 11.34% |
| SPLG241220P00066000 | 2024-07-01 11:16AM EDT | 66.00 | 2.82 | 2.10 | 2.25 | 0.00 | - | 1 | 3 | 10.28% |
| SPLG241220P00067000 | 2024-06-25 3:48PM EDT | 67.00 | 3.40 | 2.55 | 2.75 | 0.00 | - | - | 3 | 9.53% |
| SPLG241220P00068000 | 2024-06-24 1:10PM EDT | 68.00 | 4.10 | 1.90 | 4.00 | 0.00 | - | - | 1 | 12.99% |
| SPLG241220P00070000 | 2024-06-25 10:50AM EDT | 70.00 | 6.00 | 3.90 | 5.70 | 0.00 | - | 4 | 0 | 14.43% |
| SPLG241220P00071000 | 2024-05-29 3:54PM EDT | 71.00 | 8.80 | 6.10 | 8.00 | 0.00 | - | 1 | 1 | 24.55% |
© 2024 Yahoo. Todos os direitos reservados.