Mercado fechará em 1 h 13 min
BOVESPA
126.023,91 -140,07 (-0,11%) MERVAL
1.626.204,25 +13.459,62 (+0,83%) MXX
52.418,24 -236,61 (-0,45%) PETROLEO CRU
83,38 -0,50 (-0,60%) OURO
2.398,60 +29,20 (+1,23%) Bitcoin USD
56.528,25 -1.624,75 (-2,79%)
SPDR Portfolio S&P 500 ETF (SPLG)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:47PM EDT. Mercado aberto.
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 | 15.50 | 17.00 | 0.00 | - | 5 | 0 | 71.09% |
| SPLG240719C00050000 | 2024-06-13 3:26PM EDT | 50.00 | 13.85 | 14.50 | 16.00 | 0.00 | - | 3 | 3 | 66.80% |
| SPLG240719C00051000 | 2024-06-13 3:35PM EDT | 51.00 | 13.02 | 13.50 | 15.00 | 0.00 | - | 3 | 3 | 62.31% |
| SPLG240719C00053000 | 2024-07-02 1:03PM EDT | 53.00 | 11.36 | 11.60 | 12.90 | 0.00 | - | 1 | 4 | 53.91% |
| SPLG240719C00055000 | 2024-07-02 1:06PM EDT | 55.00 | 9.45 | 9.50 | 11.00 | 0.00 | - | 1 | 1 | 83.01% |
| SPLG240719C00056000 | 2024-07-02 3:47PM EDT | 56.00 | 8.60 | 8.50 | 9.90 | 0.00 | - | 1 | 0 | 73.49% |
| SPLG240719C00057000 | 2024-06-26 11:43AM EDT | 57.00 | 7.24 | 7.70 | 8.80 | 0.00 | - | 2 | 5 | 64.16% |
| SPLG240719C00058000 | 2024-06-13 3:31PM EDT | 58.00 | 6.30 | 6.50 | 8.00 | 0.00 | - | 7 | 7 | 64.65% |
| SPLG240719C00059000 | 2024-06-14 3:29PM EDT | 59.00 | 4.96 | 5.60 | 7.00 | 0.00 | - | 1 | 2 | 58.50% |
| SPLG240719C00060000 | 2024-06-26 12:07PM EDT | 60.00 | 4.60 | 4.70 | 6.00 | 0.00 | - | 8 | 17 | 52.25% |
| SPLG240719C00061000 | 2024-07-01 9:40AM EDT | 61.00 | 3.50 | 4.00 | 4.90 | 0.00 | - | 1 | 23 | 43.36% |
| SPLG240719C00062000 | 2024-07-01 1:35PM EDT | 62.00 | 2.20 | 2.15 | 3.80 | 0.00 | - | 1 | 50 | 34.57% |
| SPLG240719C00063000 | 2024-07-05 1:48PM EDT | 63.00 | 2.43 | 2.05 | 2.55 | +0.73 | +42.94% | 46 | 417 | 22.12% |
| SPLG240719C00064000 | 2024-07-05 2:16PM EDT | 64.00 | 1.49 | 1.40 | 1.95 | +0.34 | +29.57% | 10 | 211 | 24.41% |
| SPLG240719C00065000 | 2024-07-05 2:20PM EDT | 65.00 | 0.69 | 0.60 | 0.70 | +0.19 | +38.00% | 37 | 268 | 11.52% |
| SPLG240719C00066000 | 2024-07-05 1:58PM EDT | 66.00 | 0.18 | 0.15 | 0.20 | +0.08 | +80.00% | 21 | 99 | 9.60% |
| SPLG240719C00067000 | 2024-07-05 12:33PM EDT | 67.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 51 | 9.86% |
| SPLG240719C00068000 | 2024-06-18 10:59AM EDT | 68.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 16 | 28.03% |
| SPLG240719C00070000 | 2024-06-24 2:02PM EDT | 70.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 5 | 5 | 39.45% |
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 | 67.19% |
| SPLG240719P00050000 | 2024-05-28 9:36AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 82 | 92.19% |
| SPLG240719P00051000 | 2024-05-23 11:22AM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 11 | 58.98% |
| SPLG240719P00054000 | 2024-06-05 10:48AM EDT | 54.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 63.87% |
| SPLG240719P00055000 | 2024-06-10 10:27AM EDT | 55.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 60.35% |
| SPLG240719P00056000 | 2024-06-11 3:40PM EDT | 56.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 14 | 55.37% |
| SPLG240719P00057000 | 2024-06-24 10:10AM EDT | 57.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 50.39% |
| SPLG240719P00058000 | 2024-06-24 2:18PM EDT | 58.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3,650 | 35.65% |
| SPLG240719P00059000 | 2024-07-05 10:42AM EDT | 59.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 24 | 27.34% |
| SPLG240719P00060000 | 2024-07-02 9:54AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 103 | 27.15% |
| SPLG240719P00061000 | 2024-07-05 9:30AM EDT | 61.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 106 | 22.85% |
| SPLG240719P00062000 | 2024-07-05 1:23PM EDT | 62.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 3 | 135 | 18.46% |
| SPLG240719P00063000 | 2024-07-03 12:43PM EDT | 63.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 19 | 107 | 13.87% |
| SPLG240719P00064000 | 2024-07-05 2:20PM EDT | 64.00 | 0.12 | 0.10 | 0.15 | -0.10 | -45.45% | 22 | 209 | 10.50% |
| SPLG240719P00065000 | 2024-07-05 2:24PM EDT | 65.00 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 19 | 33 | 9.18% |
| SPLG240719P00066000 | 2024-06-28 10:08AM EDT | 66.00 | 1.37 | 0.35 | 1.05 | 0.00 | - | 2 | 6 | 10.23% |
| SPLG240719P00067000 | 2024-07-01 10:08AM EDT | 67.00 | 2.80 | 0.35 | 2.40 | 0.00 | - | 20 | 0 | 24.12% |
| SPLG240719P00071000 | 2024-06-28 10:18AM EDT | 71.00 | 6.32 | 5.20 | 7.00 | 0.00 | - | 1 | 0 | 60.08% |
© 2024 Yahoo. Todos os direitos reservados.