Mercado abrirá em 7 h 59 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,23 +0,40 (+0,49%) OURO
2.328,30 -2,50 (-0,11%) Bitcoin USD
61.710,86 +373,09 (+0,61%)
(SPXL)
. Moeda em USD.
Adicionar à lista
Opções de comprapara5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240705C00100000 | 2024-06-11 10:50AM EDT | 100.00 | 38.35 | 44.90 | 49.20 | 0.00 | - | 1 | 0 | 115.43% |
| SPXL240705C00110000 | 2024-06-11 10:50AM EDT | 110.00 | 28.55 | 35.00 | 39.30 | 0.00 | - | 1 | 0 | 96.97% |
| SPXL240705C00115000 | 2024-06-17 3:17PM EDT | 115.00 | 34.00 | 30.00 | 34.30 | 0.00 | - | 1 | 1 | 84.28% |
| SPXL240705C00118000 | 2024-06-14 11:57AM EDT | 118.00 | 25.50 | 27.00 | 31.30 | 0.00 | - | 3 | 0 | 76.76% |
| SPXL240705C00120000 | 2024-06-07 1:35PM EDT | 120.00 | 18.50 | 25.00 | 29.30 | 0.00 | - | 2 | 0 | 71.88% |
| SPXL240705C00123000 | 2024-05-31 12:58PM EDT | 123.00 | 8.60 | 22.00 | 26.30 | 0.00 | - | 13 | 3 | 64.55% |
| SPXL240705C00124000 | 2024-06-03 12:50PM EDT | 124.00 | 9.72 | 21.10 | 25.40 | 0.00 | - | 1 | 1 | 66.11% |
| SPXL240705C00126000 | 2024-05-30 9:34AM EDT | 126.00 | 9.20 | 19.10 | 23.40 | 0.00 | - | 1 | 0 | 61.13% |
| SPXL240705C00127000 | 2024-06-12 12:11PM EDT | 127.00 | 18.36 | 18.10 | 22.40 | 0.00 | - | 3 | 6 | 58.59% |
| SPXL240705C00128000 | 2024-06-03 10:43AM EDT | 128.00 | 8.56 | 17.10 | 21.40 | 0.00 | - | 1 | 1 | 56.10% |
| SPXL240705C00130000 | 2024-06-21 10:17AM EDT | 130.00 | 17.35 | 15.10 | 19.40 | 0.00 | - | 2 | 7 | 51.07% |
| SPXL240705C00131000 | 2024-05-31 10:55AM EDT | 131.00 | 4.30 | 14.10 | 18.50 | 0.00 | - | 2 | 2 | 50.00% |
| SPXL240705C00132000 | 2024-06-12 3:58PM EDT | 132.00 | 13.20 | 13.20 | 17.50 | 0.00 | - | 1 | 6 | 86.60% |
| SPXL240705C00133000 | 2024-06-24 10:24AM EDT | 133.00 | 15.50 | 12.20 | 16.50 | 0.00 | - | 1 | 3 | 82.98% |
| SPXL240705C00134000 | 2024-06-07 12:03PM EDT | 134.00 | 7.80 | 11.20 | 15.60 | 0.00 | - | 1 | 3 | 80.74% |
| SPXL240705C00135000 | 2024-06-20 2:47PM EDT | 135.00 | 13.99 | 10.30 | 14.60 | 0.00 | - | 5 | 196 | 77.05% |
| SPXL240705C00135500 | 2024-05-31 3:43PM EDT | 135.50 | 3.00 | 9.80 | 14.10 | 0.00 | - | 3 | 2 | 75.20% |
| SPXL240705C00136000 | 2024-06-18 3:26PM EDT | 136.00 | 12.83 | 9.30 | 13.70 | 0.00 | - | - | 6 | 74.66% |
| SPXL240705C00137000 | 2024-06-24 10:56AM EDT | 137.00 | 10.90 | 9.70 | 12.40 | 0.00 | - | 1 | 5 | 67.02% |
| SPXL240705C00138000 | 2024-06-21 9:32AM EDT | 138.00 | 9.81 | 7.50 | 11.70 | 0.00 | - | 1 | 7 | 67.09% |
| SPXL240705C00139000 | 2024-06-21 12:51PM EDT | 139.00 | 8.93 | 6.60 | 10.90 | 0.00 | - | 38 | 47 | 65.65% |
| SPXL240705C00140000 | 2024-06-25 2:12PM EDT | 140.00 | 7.53 | 5.90 | 10.00 | 0.00 | - | 2 | 58 | 62.87% |
| SPXL240705C00142000 | 2024-06-25 2:48PM EDT | 142.00 | 5.80 | 4.30 | 6.50 | 0.00 | - | 10 | 5 | 37.28% |
| SPXL240705C00143000 | 2024-06-25 12:26PM EDT | 143.00 | 4.92 | 3.70 | 5.80 | 0.00 | - | 2 | 16 | 36.99% |
| SPXL240705C00144000 | 2024-06-25 1:08PM EDT | 144.00 | 3.91 | 3.20 | 5.00 | 0.00 | - | 1 | 16 | 35.18% |
| SPXL240705C00145000 | 2024-06-25 2:21PM EDT | 145.00 | 3.80 | 3.00 | 4.30 | 0.00 | - | 9 | 25 | 34.11% |
| SPXL240705C00146000 | 2024-06-25 3:58PM EDT | 146.00 | 3.45 | 3.40 | 3.70 | 0.00 | - | 58 | 84 | 33.64% |
| SPXL240705C00147000 | 2024-06-25 12:59PM EDT | 147.00 | 2.29 | 2.90 | 3.10 | 0.00 | - | 10 | 8 | 32.67% |
| SPXL240705C00148000 | 2024-06-25 3:36PM EDT | 148.00 | 2.40 | 2.40 | 2.60 | 0.00 | - | 22 | 94 | 32.23% |
| SPXL240705C00149000 | 2024-06-25 3:59PM EDT | 149.00 | 2.00 | 1.95 | 2.15 | 0.00 | - | 8 | 110 | 31.76% |
| SPXL240705C00150000 | 2024-06-25 2:40PM EDT | 150.00 | 1.54 | 1.50 | 1.70 | 0.00 | - | 10 | 113 | 30.74% |
| SPXL240705C00151000 | 2024-06-25 3:58PM EDT | 151.00 | 1.20 | 1.15 | 1.40 | 0.00 | - | 5 | 20 | 30.81% |
| SPXL240705C00152000 | 2024-06-25 3:24PM EDT | 152.00 | 0.97 | 0.70 | 1.10 | 0.00 | - | 1 | 12 | 30.35% |
| SPXL240705C00153000 | 2024-06-25 10:02AM EDT | 153.00 | 0.62 | 0.70 | 0.85 | 0.00 | - | 4 | 2 | 29.91% |
| SPXL240705C00154000 | 2024-06-24 2:05PM EDT | 154.00 | 0.57 | 0.30 | 0.65 | 0.00 | - | 3 | 4 | 29.59% |
| SPXL240705C00155000 | 2024-06-25 3:59PM EDT | 155.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 3 | 15 | 28.54% |
| SPXL240705C00156000 | 2024-06-20 11:21AM EDT | 156.00 | 1.21 | 0.25 | 0.35 | 0.00 | - | - | 5 | 28.76% |
| SPXL240705C00157000 | 2024-06-20 10:48AM EDT | 157.00 | 0.70 | 0.15 | 0.25 | 0.00 | - | - | 21 | 28.42% |
| SPXL240705C00158000 | 2024-06-18 9:39AM EDT | 158.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | - | 20 | 28.91% |
| SPXL240705C00170000 | 2024-06-12 12:04PM EDT | 170.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 52.05% |
Opções de vendapara5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXL240705P00070000 | 2024-06-10 12:05PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SPXL240705P00085000 | 2024-05-28 10:39AM EDT | 85.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 164.45% |
| SPXL240705P00095000 | 2024-05-31 11:29AM EDT | 95.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 134.57% |
| SPXL240705P00115000 | 2024-05-31 2:08PM EDT | 115.00 | 1.80 | 0.00 | 0.35 | 0.00 | - | 6 | 7 | 77.05% |
| SPXL240705P00116000 | 2024-06-07 9:30AM EDT | 116.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPXL240705P00117000 | 2024-06-04 10:04AM EDT | 117.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPXL240705P00118000 | 2024-06-04 2:55PM EDT | 118.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 74.71% |
| SPXL240705P00119000 | 2024-06-10 3:16PM EDT | 119.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPXL240705P00120000 | 2024-06-14 2:10PM EDT | 120.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 69.82% |
| SPXL240705P00122000 | 2024-06-14 3:45PM EDT | 122.00 | 0.38 | 0.05 | 0.50 | 0.00 | - | - | 2 | 66.31% |
| SPXL240705P00123000 | 2024-06-10 11:27AM EDT | 123.00 | 0.66 | 0.05 | 0.45 | 0.00 | - | - | 1 | 62.70% |
| SPXL240705P00124000 | 2024-06-21 11:12AM EDT | 124.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 2 | 47 | 61.52% |
| SPXL240705P00125000 | 2024-06-11 10:34AM EDT | 125.00 | 1.19 | 0.05 | 0.50 | 0.00 | - | 8 | 200 | 59.08% |
| SPXL240705P00126000 | 2024-06-20 9:43AM EDT | 126.00 | 0.25 | 0.05 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPXL240705P00127000 | 2024-06-14 3:56PM EDT | 127.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| SPXL240705P00128000 | 2024-06-06 12:21PM EDT | 128.00 | 1.85 | 0.05 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| SPXL240705P00129000 | 2024-06-04 10:14AM EDT | 129.00 | 4.00 | 0.10 | 0.50 | 0.00 | - | 10 | 10 | 50.49% |
| SPXL240705P00130000 | 2024-06-24 11:40AM EDT | 130.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 46.29% |
| SPXL240705P00131000 | 2024-06-24 10:09AM EDT | 131.00 | 0.18 | 0.15 | 0.30 | 0.00 | - | 2 | 12 | 45.70% |
| SPXL240705P00132000 | 2024-06-25 3:47PM EDT | 132.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 3 | 1 | 41.60% |
| SPXL240705P00132500 | 2024-06-12 11:33AM EDT | 132.50 | 0.86 | 0.20 | 0.25 | 0.00 | - | 1 | 2 | 40.43% |
| SPXL240705P00134000 | 2024-06-24 12:03PM EDT | 134.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 1 | 1 | 38.48% |
| SPXL240705P00134500 | 2024-05-24 10:22AM EDT | 134.50 | 5.30 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 46.88% |
| SPXL240705P00135000 | 2024-06-25 11:32AM EDT | 135.00 | 0.39 | 0.30 | 0.35 | 0.00 | - | 2 | 14 | 37.45% |
| SPXL240705P00135500 | 2024-06-14 3:45PM EDT | 135.50 | 1.18 | 0.30 | 0.40 | 0.00 | - | 2 | 3 | 37.45% |
| SPXL240705P00136000 | 2024-06-25 12:17PM EDT | 136.00 | 0.48 | 0.35 | 0.45 | 0.00 | - | 5 | 73 | 37.40% |
| SPXL240705P00136500 | 2024-06-20 11:52AM EDT | 136.50 | 0.67 | 0.35 | 0.45 | 0.00 | - | 3 | 4 | 36.08% |
| SPXL240705P00137000 | 2024-06-21 12:50PM EDT | 137.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 8 | 15 | 36.87% |
| SPXL240705P00137500 | 2024-06-11 1:14PM EDT | 137.50 | 4.28 | 0.45 | 0.55 | 0.00 | - | - | 1 | 35.50% |
| SPXL240705P00138000 | 2024-06-25 1:23PM EDT | 138.00 | 0.77 | 0.50 | 0.60 | 0.00 | - | 2 | 3 | 35.11% |
| SPXL240705P00139000 | 2024-06-17 3:10PM EDT | 139.00 | 1.10 | 0.60 | 0.70 | 0.00 | - | 1 | 2 | 34.03% |
| SPXL240705P00140000 | 2024-06-25 1:52PM EDT | 140.00 | 0.98 | 0.75 | 0.90 | 0.00 | - | 12 | 13 | 34.20% |
| SPXL240705P00141000 | 2024-06-24 11:07AM EDT | 141.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 3 | 3 | 33.15% |
| SPXL240705P00142000 | 2024-06-18 10:00AM EDT | 142.00 | 1.70 | 1.05 | 1.25 | 0.00 | - | - | 2 | 32.42% |
| SPXL240705P00143000 | 2024-06-25 12:46PM EDT | 143.00 | 2.00 | 1.30 | 1.50 | 0.00 | - | 5 | 25 | 31.86% |
| SPXL240705P00144000 | 2024-06-25 3:47PM EDT | 144.00 | 1.79 | 1.60 | 1.80 | 0.00 | - | 7 | 12 | 31.42% |
| SPXL240705P00145000 | 2024-06-25 12:46PM EDT | 145.00 | 2.82 | 1.95 | 2.15 | 0.00 | - | 65 | 97 | 31.01% |
| SPXL240705P00146000 | 2024-06-25 3:44PM EDT | 146.00 | 2.52 | 2.30 | 2.50 | 0.00 | - | 3 | 18 | 30.10% |
| SPXL240705P00147000 | 2024-06-25 3:24PM EDT | 147.00 | 2.90 | 2.65 | 2.95 | 0.00 | - | 11 | 35 | 29.69% |
| SPXL240705P00148000 | 2024-06-25 10:05AM EDT | 148.00 | 3.97 | 3.20 | 3.50 | 0.00 | - | 1 | 29 | 29.74% |
| SPXL240705P00149000 | 2024-06-25 9:34AM EDT | 149.00 | 4.70 | 3.70 | 4.00 | 0.00 | - | 5 | 16 | 28.69% |
| SPXL240705P00155000 | 2024-06-18 9:48AM EDT | 155.00 | 7.49 | 6.20 | 10.30 | 0.00 | - | - | 2 | 52.78% |
| SPXL240705P00170000 | 2024-06-17 3:59PM EDT | 170.00 | 22.20 | 20.90 | 25.20 | 0.00 | - | - | 5 | 90.55% |
© 2024 Yahoo. Todos os direitos reservados.