Mercado fechará em 48 mins
BOVESPA
126.140,43 -23,55 (-0,02%) MERVAL
1.625.559,00 +12.814,38 (+0,79%) MXX
52.332,39 -322,46 (-0,61%) PETROLEO CRU
83,25 -0,63 (-0,75%) OURO
2.400,40 +31,00 (+1,31%) Bitcoin USD
56.377,81 -1.874,99 (-3,22%)
SPDR Portfolio S&P 500 ETF (SPLG)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:12PM EDT. Mercado aberto.
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG250321C00031000 | 2024-06-06 12:57PM EDT | 31.00 | 32.30 | 32.50 | 36.60 | 0.00 | - | 3 | 16 | 51.51% |
| SPLG250321C00034000 | 2024-04-24 12:46PM EDT | 34.00 | 26.40 | 26.50 | 31.20 | 0.00 | - | - | 1 | 0.00% |
| SPLG250321C00040000 | 2024-06-12 9:30AM EDT | 40.00 | 24.80 | 24.40 | 27.60 | 0.00 | - | 1 | 3 | 61.29% |
| SPLG250321C00045000 | 2024-06-17 12:29PM EDT | 45.00 | 20.30 | 19.80 | 23.30 | 0.00 | - | 3 | 0 | 55.86% |
| SPLG250321C00048000 | 2024-04-08 11:56AM EDT | 48.00 | 13.90 | 12.10 | 17.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPLG250321C00049000 | 2024-05-08 1:45PM EDT | 49.00 | 16.00 | 13.20 | 18.00 | 0.00 | - | - | 2 | 37.65% |
| SPLG250321C00050000 | 2024-06-12 9:30AM EDT | 50.00 | 15.10 | 15.30 | 18.20 | 0.00 | - | 1 | 5 | 44.46% |
| SPLG250321C00051000 | 2024-06-24 12:28PM EDT | 51.00 | 15.17 | 14.10 | 17.30 | 0.00 | - | 1 | 2 | 43.08% |
| SPLG250321C00054000 | 2024-04-22 3:34PM EDT | 54.00 | 8.00 | 8.50 | 12.80 | 0.00 | - | - | 1 | 27.34% |
| SPLG250321C00055000 | 2024-06-27 1:37PM EDT | 55.00 | 12.00 | 11.30 | 13.30 | 0.00 | - | 1 | 17 | 35.06% |
| SPLG250321C00056000 | 2024-06-28 3:02PM EDT | 56.00 | 9.50 | 10.40 | 12.50 | 0.00 | - | 2 | 12 | 34.23% |
| SPLG250321C00057000 | 2024-06-24 2:01PM EDT | 57.00 | 9.60 | 9.50 | 11.70 | 0.00 | - | 1 | 8 | 33.33% |
| SPLG250321C00058000 | 2024-06-21 12:09PM EDT | 58.00 | 8.16 | 8.60 | 10.80 | 0.00 | - | 1 | 16 | 31.84% |
| SPLG250321C00059000 | 2024-06-24 10:04AM EDT | 59.00 | 8.10 | 8.30 | 9.70 | 0.00 | - | 1 | 24 | 29.27% |
| SPLG250321C00060000 | 2024-07-03 9:55AM EDT | 60.00 | 7.60 | 6.70 | 9.00 | 0.00 | - | 2 | 46 | 28.75% |
| SPLG250321C00061000 | 2024-06-24 2:24PM EDT | 61.00 | 6.55 | 6.50 | 7.80 | 0.00 | - | 1 | 30 | 25.66% |
| SPLG250321C00062000 | 2024-07-02 11:29AM EDT | 62.00 | 5.61 | 6.30 | 6.90 | 0.00 | - | 3 | 24 | 24.04% |
| SPLG250321C00063000 | 2024-07-01 11:12AM EDT | 63.00 | 4.80 | 5.50 | 5.80 | 0.00 | - | 3 | 50 | 21.40% |
| SPLG250321C00064000 | 2024-07-05 11:09AM EDT | 64.00 | 4.80 | 4.70 | 5.20 | -0.20 | -4.00% | 1 | 57 | 21.03% |
| SPLG250321C00065000 | 2024-07-01 10:38AM EDT | 65.00 | 4.10 | 4.10 | 4.50 | +0.59 | +16.81% | 1 | 88 | 20.07% |
| SPLG250321C00066000 | 2024-07-05 9:38AM EDT | 66.00 | 3.40 | 3.40 | 3.90 | +0.05 | +1.49% | 10 | 25 | 19.42% |
| SPLG250321C00067000 | 2024-07-05 11:58AM EDT | 67.00 | 2.85 | 2.85 | 3.10 | +0.44 | +18.26% | 2 | 21 | 17.68% |
| SPLG250321C00068000 | 2024-07-05 2:47PM EDT | 68.00 | 2.45 | 2.35 | 2.50 | +0.50 | +25.64% | 3 | 25 | 16.65% |
| SPLG250321C00069000 | 2024-07-05 11:42AM EDT | 69.00 | 1.60 | 1.85 | 2.00 | +0.15 | +10.34% | 1 | 8 | 15.86% |
| SPLG250321C00070000 | 2024-07-03 9:30AM EDT | 70.00 | 1.39 | 1.40 | 1.60 | 0.00 | - | 1 | 222 | 15.32% |
| SPLG250321C00071000 | 2024-07-03 9:30AM EDT | 71.00 | 0.91 | 1.00 | 1.20 | 0.00 | - | 1 | 5 | 14.52% |
| SPLG250321C00073000 | 2024-05-14 10:02AM EDT | 73.00 | 0.27 | 0.15 | 0.95 | 0.00 | - | 1 | 2 | 15.38% |
| SPLG250321C00074000 | 2024-06-20 2:00PM EDT | 74.00 | 0.35 | 0.40 | 0.60 | 0.00 | - | 1 | 3 | 14.03% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPLG250321P00031000 | 2024-04-10 1:16PM EDT | 31.00 | 0.68 | 0.00 | 2.20 | 0.00 | - | - | 1 | 67.16% |
| SPLG250321P00039000 | 2024-04-30 11:27AM EDT | 39.00 | 0.22 | 0.00 | 2.30 | 0.00 | - | 4 | 4 | 50.22% |
| SPLG250321P00041000 | 2024-04-10 1:23PM EDT | 41.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | - | 1 | 58.62% |
| SPLG250321P00043000 | 2024-04-19 1:22PM EDT | 43.00 | 0.52 | 0.05 | 2.40 | 0.00 | - | 3 | 4 | 54.64% |
| SPLG250321P00044000 | 2024-04-19 3:07PM EDT | 44.00 | 0.60 | 0.10 | 1.55 | 0.00 | - | 2 | 13 | 44.87% |
| SPLG250321P00045000 | 2024-06-18 9:30AM EDT | 45.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 1 | 20 | 33.81% |
| SPLG250321P00046000 | 2024-04-02 10:20AM EDT | 46.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | - | 2 | 30.96% |
| SPLG250321P00047000 | 2024-05-06 2:31PM EDT | 47.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 3 | 3 | 26.64% |
| SPLG250321P00048000 | 2024-05-10 1:29PM EDT | 48.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 7 | 25.24% |
| SPLG250321P00049000 | 2024-06-26 1:45PM EDT | 49.00 | 0.35 | 0.15 | 0.50 | 0.00 | - | 1 | 9 | 25.24% |
| SPLG250321P00050000 | 2024-06-04 10:10AM EDT | 50.00 | 0.55 | 0.20 | 0.45 | 0.00 | - | 1 | 12 | 23.19% |
| SPLG250321P00051000 | 2024-06-20 12:25PM EDT | 51.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 3 | 5 | 21.85% |
| SPLG250321P00052000 | 2024-07-05 10:42AM EDT | 52.00 | 0.41 | 0.35 | 0.50 | -0.07 | -14.58% | 2 | 19 | 21.09% |
| SPLG250321P00053000 | 2024-06-26 10:18AM EDT | 53.00 | 0.90 | 0.40 | 0.55 | 0.00 | - | 10 | 18 | 20.28% |
| SPLG250321P00054000 | 2024-07-03 11:18AM EDT | 54.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 1 | 12 | 19.41% |
| SPLG250321P00055000 | 2024-07-01 3:55PM EDT | 55.00 | 0.73 | 0.55 | 0.70 | 0.00 | - | 2 | 15 | 18.92% |
| SPLG250321P00056000 | 2024-07-05 2:47PM EDT | 56.00 | 0.70 | 0.65 | 0.75 | -0.06 | -7.89% | 3 | 40 | 17.92% |
| SPLG250321P00057000 | 2024-07-01 3:16PM EDT | 57.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 1 | 8 | 17.24% |
| SPLG250321P00058000 | 2024-07-05 12:26PM EDT | 58.00 | 0.90 | 0.80 | 1.00 | -0.15 | -14.29% | 1 | 25 | 16.81% |
| SPLG250321P00059000 | 2024-07-05 9:46AM EDT | 59.00 | 1.06 | 0.95 | 1.10 | -0.24 | -18.46% | 1 | 11 | 15.91% |
| SPLG250321P00060000 | 2024-06-26 11:17AM EDT | 60.00 | 1.43 | 1.10 | 1.25 | 0.00 | - | 4 | 25 | 15.21% |
| SPLG250321P00061000 | 2024-06-21 12:22PM EDT | 61.00 | 1.60 | 1.30 | 1.40 | 0.00 | - | 2 | 20 | 14.39% |
| SPLG250321P00062000 | 2024-07-05 1:33PM EDT | 62.00 | 1.60 | 1.30 | 1.60 | -0.15 | -8.57% | 3 | 4 | 13.68% |
| SPLG250321P00063000 | 2024-07-01 10:44AM EDT | 63.00 | 2.15 | 1.70 | 1.85 | 0.00 | - | 1 | 8 | 13.06% |
| SPLG250321P00064000 | 2024-07-05 11:37AM EDT | 64.00 | 2.00 | 1.95 | 2.10 | -0.40 | -16.67% | 2 | 14 | 12.24% |
| SPLG250321P00065000 | 2024-06-25 9:30AM EDT | 65.00 | 2.75 | 2.25 | 2.45 | 0.00 | - | 1 | 8 | 11.65% |
| SPLG250321P00066000 | 2024-07-02 12:01PM EDT | 66.00 | 3.08 | 2.60 | 2.80 | 0.00 | - | 3 | 2 | 10.80% |
| SPLG250321P00068000 | 2024-06-28 10:52AM EDT | 68.00 | 3.95 | 3.20 | 3.80 | 0.00 | - | 1 | 1 | 9.45% |
| SPLG250321P00069000 | 2024-06-24 9:30AM EDT | 69.00 | 5.16 | 3.10 | 5.10 | 0.00 | - | - | 2 | 12.43% |
| SPLG250321P00070000 | 2024-06-25 10:58AM EDT | 70.00 | 6.05 | 4.10 | 7.00 | 0.00 | - | 4 | 0 | 18.37% |
| SPLG250321P00072000 | 2024-04-15 9:34AM EDT | 72.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPLG250321P00073000 | 2024-05-20 3:44PM EDT | 73.00 | 10.70 | 6.60 | 10.80 | 0.00 | - | 2 | 1 | 26.45% |
| SPLG250321P00086000 | 2024-04-12 12:00PM EDT | 86.00 | 25.49 | 22.10 | 27.00 | 0.00 | - | 2 | 0 | 56.92% |
| SPLG250321P00087000 | 2024-04-12 9:36AM EDT | 87.00 | 26.48 | 23.10 | 28.00 | 0.00 | - | 3 | 0 | 57.91% |
© 2024 Yahoo. Todos os direitos reservados.