Mercado fechará em 2 h 11 min
BOVESPA
125.851,80 -312,18 (-0,25%) MERVAL
1.618.929,25 +6.184,62 (+0,38%) MXX
52.465,29 -189,56 (-0,36%) PETROLEO CRU
83,72 -0,16 (-0,19%) OURO
2.394,10 +24,70 (+1,04%) Bitcoin USD
56.610,47 -1.517,52 (-2,61%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:49PM EDT. Mercado aberto.
Opções de comprapara9 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240809C00480000 | 2024-06-28 12:33PM EDT | 480.00 | 70.46 | 76.68 | 77.12 | 0.00 | - | 2 | 1 | 35.66% |
| SPY240809C00490000 | 2024-07-01 10:07AM EDT | 490.00 | 58.62 | 66.87 | 67.30 | 0.00 | - | 1 | 2 | 32.37% |
| SPY240809C00515000 | 2024-07-05 12:48PM EDT | 515.00 | 41.95 | 42.49 | 42.60 | +4.62 | +12.38% | 1 | 387 | 23.23% |
| SPY240809C00520000 | 2024-07-05 11:12AM EDT | 520.00 | 36.77 | 37.66 | 37.77 | +6.78 | +22.61% | 5 | 81 | 21.56% |
| SPY240809C00525000 | 2024-07-02 3:32PM EDT | 525.00 | 27.96 | 32.96 | 33.08 | 0.00 | - | 386 | 387 | 20.12% |
| SPY240809C00530000 | 2024-07-01 12:47PM EDT | 530.00 | 21.34 | 28.29 | 28.41 | 0.00 | - | 1 | 11 | 18.57% |
| SPY240809C00531000 | 2024-07-05 1:25PM EDT | 531.00 | 27.42 | 27.38 | 27.48 | +4.35 | +18.86% | 2 | 12 | 18.26% |
| SPY240809C00532000 | 2024-06-28 3:59PM EDT | 532.00 | 24.97 | 26.46 | 26.57 | +5.69 | +29.51% | 2 | 1 | 17.97% |
| SPY240809C00533000 | 2024-06-27 2:10PM EDT | 533.00 | 19.66 | 25.50 | 25.61 | 0.00 | - | - | 2 | 17.58% |
| SPY240809C00535000 | 2024-07-05 12:44PM EDT | 535.00 | 23.20 | 23.75 | 23.85 | +6.06 | +35.36% | 62 | 32 | 17.08% |
| SPY240809C00537000 | 2024-07-05 1:25PM EDT | 537.00 | 21.95 | 21.95 | 22.04 | +4.03 | +22.49% | 2 | 7 | 16.46% |
| SPY240809C00538000 | 2024-06-28 2:08PM EDT | 538.00 | 15.96 | 21.10 | 21.20 | 0.00 | - | 2 | 3 | 16.24% |
| SPY240809C00539000 | 2024-07-05 11:28AM EDT | 539.00 | 19.37 | 20.17 | 20.25 | +2.00 | +11.51% | 3 | 3 | 15.83% |
| SPY240809C00540000 | 2024-07-05 1:30PM EDT | 540.00 | 19.34 | 19.38 | 19.47 | +1.88 | +10.77% | 118 | 22 | 15.69% |
| SPY240809C00541000 | 2024-07-03 10:38AM EDT | 541.00 | 15.32 | 18.50 | 18.57 | 0.00 | - | 15 | 19 | 15.34% |
| SPY240809C00542000 | 2024-07-03 12:57PM EDT | 542.00 | 16.10 | 17.65 | 17.73 | 0.00 | - | 3 | 9 | 15.08% |
| SPY240809C00542500 | 2024-07-05 9:30AM EDT | 542.50 | 15.49 | 17.26 | 17.35 | +2.65 | +20.64% | 2 | 8 | 15.01% |
| SPY240809C00543000 | 2024-07-05 10:49AM EDT | 543.00 | 15.95 | 16.84 | 16.91 | +0.79 | +5.21% | 12 | 37 | 14.84% |
| SPY240809C00544000 | 2024-07-05 10:51AM EDT | 544.00 | 15.07 | 16.05 | 16.13 | +0.76 | +5.31% | 10 | 52 | 14.64% |
| SPY240809C00545000 | 2024-07-05 1:12PM EDT | 545.00 | 14.96 | 15.21 | 15.28 | +1.64 | +12.31% | 16 | 115 | 14.32% |
| SPY240809C00546000 | 2024-07-05 12:04PM EDT | 546.00 | 14.04 | 14.45 | 14.52 | +1.39 | +10.99% | 18 | 286 | 14.12% |
| SPY240809C00547000 | 2024-07-05 12:09PM EDT | 547.00 | 13.18 | 13.69 | 13.75 | +1.29 | +10.85% | 11 | 320 | 13.90% |
| SPY240809C00547500 | 2024-07-05 11:08AM EDT | 547.50 | 12.40 | 13.29 | 13.35 | +0.51 | +4.29% | 12 | 139 | 13.75% |
| SPY240809C00548000 | 2024-07-05 12:07PM EDT | 548.00 | 12.38 | 12.90 | 12.96 | +1.01 | +8.88% | 21 | 385 | 13.62% |
| SPY240809C00549000 | 2024-07-05 10:20AM EDT | 549.00 | 11.27 | 12.15 | 12.20 | +0.67 | +6.32% | 11 | 208 | 13.36% |
| SPY240809C00550000 | 2024-07-05 12:54PM EDT | 550.00 | 11.15 | 11.42 | 11.47 | +1.20 | +12.06% | 147 | 398 | 13.14% |
| SPY240809C00551000 | 2024-07-05 1:29PM EDT | 551.00 | 10.71 | 10.79 | 10.83 | +1.42 | +15.29% | 164 | 144 | 13.02% |
| SPY240809C00552000 | 2024-07-05 12:59PM EDT | 552.00 | 9.75 | 10.05 | 10.08 | +0.98 | +11.17% | 166 | 38 | 12.72% |
| SPY240809C00552500 | 2024-07-05 1:15PM EDT | 552.50 | 9.48 | 9.70 | 9.73 | +1.12 | +13.40% | 196 | 117 | 12.60% |
| SPY240809C00553000 | 2024-07-05 1:16PM EDT | 553.00 | 9.17 | 9.44 | 9.47 | +1.25 | +15.78% | 138 | 35 | 12.60% |
| SPY240809C00554000 | 2024-07-05 1:32PM EDT | 554.00 | 8.70 | 8.73 | 8.76 | +1.61 | +22.68% | 58 | 89 | 12.31% |
| SPY240809C00555000 | 2024-07-05 12:50PM EDT | 555.00 | 7.75 | 8.08 | 8.12 | +0.90 | +13.14% | 443 | 447 | 12.10% |
| SPY240809C00556000 | 2024-07-05 1:25PM EDT | 556.00 | 7.50 | 7.47 | 7.49 | +1.28 | +20.58% | 112 | 58 | 11.87% |
| SPY240809C00557000 | 2024-07-05 1:28PM EDT | 557.00 | 6.93 | 6.94 | 6.97 | +1.00 | +16.86% | 62 | 520 | 11.77% |
| SPY240809C00557500 | 2024-07-05 9:44AM EDT | 557.50 | 5.68 | 6.68 | 6.71 | +0.13 | +2.34% | 16 | 92 | 11.71% |
| SPY240809C00558000 | 2024-07-05 12:07PM EDT | 558.00 | 6.01 | 6.41 | 6.43 | +0.97 | +19.25% | 41 | 299 | 11.62% |
| SPY240809C00559000 | 2024-07-05 1:18PM EDT | 559.00 | 5.66 | 5.87 | 5.89 | +1.11 | +24.40% | 23 | 490 | 11.43% |
| SPY240809C00560000 | 2024-07-05 12:18PM EDT | 560.00 | 5.11 | 5.39 | 5.41 | +0.68 | +15.35% | 287 | 607 | 11.30% |
| SPY240809C00561000 | 2024-07-05 1:02PM EDT | 561.00 | 4.69 | 4.87 | 4.93 | +0.66 | +16.38% | 161 | 643 | 11.14% |
| SPY240809C00562000 | 2024-07-05 12:42PM EDT | 562.00 | 4.22 | 4.49 | 4.46 | +0.59 | +16.25% | 186 | 531 | 10.95% |
| SPY240809C00565000 | 2024-07-05 1:28PM EDT | 565.00 | 3.31 | 3.32 | 3.34 | +0.67 | +25.38% | 457 | 915 | 10.65% |
| SPY240809C00570000 | 2024-07-05 1:28PM EDT | 570.00 | 1.89 | 1.89 | 1.91 | +0.50 | +35.97% | 209 | 346 | 10.16% |
| SPY240809C00575000 | 2024-07-05 1:25PM EDT | 575.00 | 1.00 | 1.00 | 1.01 | +0.25 | +33.33% | 101 | 590 | 9.81% |
| SPY240809C00580000 | 2024-07-05 1:26PM EDT | 580.00 | 0.52 | 0.51 | 0.52 | +0.13 | +33.33% | 153 | 138 | 9.66% |
| SPY240809C00585000 | 2024-07-05 12:54PM EDT | 585.00 | 0.25 | 0.26 | 0.27 | +0.05 | +25.00% | 238 | 412 | 9.68% |
| SPY240809C00590000 | 2024-07-05 1:19PM EDT | 590.00 | 0.14 | 0.14 | 0.15 | +0.02 | +16.67% | 33 | 121 | 9.89% |
| SPY240809C00595000 | 2024-07-05 1:27PM EDT | 595.00 | 0.10 | 0.09 | 0.10 | +0.03 | +60.00% | 41 | 185 | 10.38% |
| SPY240809C00600000 | 2024-07-05 11:04AM EDT | 600.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 74 | 89 | 10.89% |
| SPY240809C00605000 | 2024-07-05 12:22PM EDT | 605.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 96 | 45 | 11.67% |
| SPY240809C00610000 | 2024-07-03 1:11PM EDT | 610.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 115 | 74 | 12.31% |
| SPY240809C00615000 | 2024-07-05 1:23PM EDT | 615.00 | 0.04 | 0.04 | 0.05 | +0.01 | +50.00% | 2 | 18 | 13.28% |
| SPY240809C00620000 | 2024-07-05 12:37PM EDT | 620.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 4 | 1,512 | 13.82% |
Opções de vendapara9 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240809P00450000 | 2024-07-05 11:27AM EDT | 450.00 | 0.16 | 0.17 | 0.18 | -0.01 | -5.88% | 3 | 625 | 29.20% |
| SPY240809P00455000 | 2024-07-03 1:05PM EDT | 455.00 | 0.19 | 0.19 | 0.20 | 0.00 | - | 7 | 123 | 28.22% |
| SPY240809P00460000 | 2024-07-05 12:15PM EDT | 460.00 | 0.19 | 0.20 | 0.21 | -0.02 | -9.52% | 30 | 68 | 27.05% |
| SPY240809P00465000 | 2024-07-05 12:51PM EDT | 465.00 | 0.21 | 0.22 | 0.23 | -0.02 | -8.70% | 23,050 | 26 | 25.98% |
| SPY240809P00470000 | 2024-07-03 12:47PM EDT | 470.00 | 0.25 | 0.24 | 0.25 | 0.00 | - | 14 | 293 | 24.90% |
| SPY240809P00475000 | 2024-07-05 9:44AM EDT | 475.00 | 0.26 | 0.26 | 0.27 | -0.01 | -3.70% | 1 | 230 | 23.80% |
| SPY240809P00480000 | 2024-07-05 12:32PM EDT | 480.00 | 0.28 | 0.29 | 0.30 | -0.02 | -6.67% | 1 | 89 | 22.78% |
| SPY240809P00485000 | 2024-07-05 10:36AM EDT | 485.00 | 0.32 | 0.32 | 0.33 | -0.01 | -3.03% | 17 | 148 | 21.68% |
| SPY240809P00490000 | 2024-07-05 12:26PM EDT | 490.00 | 0.34 | 0.36 | 0.37 | -0.03 | -8.11% | 668 | 487 | 20.66% |
| SPY240809P00495000 | 2024-07-05 12:44PM EDT | 495.00 | 0.40 | 0.40 | 0.42 | -0.04 | -9.09% | 7 | 460 | 19.65% |
| SPY240809P00500000 | 2024-07-05 12:51PM EDT | 500.00 | 0.46 | 0.46 | 0.47 | -0.04 | -8.00% | 46 | 214 | 18.57% |
| SPY240809P00505000 | 2024-07-05 1:02PM EDT | 505.00 | 0.53 | 0.54 | 0.55 | -0.08 | -13.11% | 63 | 199 | 17.60% |
| SPY240809P00510000 | 2024-07-05 12:14PM EDT | 510.00 | 0.63 | 0.63 | 0.64 | -0.08 | -11.27% | 40 | 500 | 16.59% |
| SPY240809P00515000 | 2024-07-05 12:58PM EDT | 515.00 | 0.74 | 0.75 | 0.77 | -0.11 | -12.94% | 296 | 676 | 15.66% |
| SPY240809P00520000 | 2024-07-05 1:29PM EDT | 520.00 | 0.93 | 0.92 | 0.93 | -0.12 | -11.43% | 111 | 472 | 14.69% |
| SPY240809P00525000 | 2024-07-05 1:25PM EDT | 525.00 | 1.15 | 1.16 | 1.17 | -0.19 | -14.18% | 217 | 527 | 13.83% |
| SPY240809P00526000 | 2024-07-05 1:11PM EDT | 526.00 | 1.23 | 1.20 | 1.21 | -0.20 | -13.99% | 15 | 109 | 13.60% |
| SPY240809P00527000 | 2024-07-05 12:34PM EDT | 527.00 | 1.26 | 1.26 | 1.27 | -0.20 | -13.70% | 102 | 42 | 13.42% |
| SPY240809P00528000 | 2024-07-05 12:49PM EDT | 528.00 | 1.35 | 1.33 | 1.34 | -0.22 | -14.01% | 43 | 85 | 13.27% |
| SPY240809P00529000 | 2024-07-05 12:34PM EDT | 529.00 | 1.39 | 1.39 | 1.40 | -0.21 | -13.13% | 166 | 342 | 13.07% |
| SPY240809P00530000 | 2024-07-05 1:25PM EDT | 530.00 | 1.47 | 1.46 | 1.47 | -0.23 | -13.53% | 287 | 627 | 12.90% |
| SPY240809P00531000 | 2024-07-05 1:22PM EDT | 531.00 | 1.56 | 1.54 | 1.55 | -0.20 | -11.36% | 92 | 72 | 12.73% |
| SPY240809P00532000 | 2024-07-05 12:47PM EDT | 532.00 | 1.66 | 1.63 | 1.64 | -0.36 | -17.82% | 214 | 458 | 12.58% |
| SPY240809P00532500 | 2024-07-03 12:11PM EDT | 532.50 | 1.92 | 1.66 | 1.67 | -0.14 | -6.80% | 94 | 273 | 12.46% |
| SPY240809P00533000 | 2024-07-05 12:00PM EDT | 533.00 | 1.71 | 1.71 | 1.72 | -0.38 | -18.18% | 61 | 56 | 12.39% |
| SPY240809P00534000 | 2024-07-05 1:32PM EDT | 534.00 | 1.81 | 1.79 | 1.81 | -0.31 | -14.62% | 78 | 149 | 12.21% |
| SPY240809P00535000 | 2024-07-05 1:32PM EDT | 535.00 | 1.92 | 1.89 | 1.91 | -0.30 | -13.51% | 82 | 177 | 12.04% |
| SPY240809P00536000 | 2024-07-05 1:22PM EDT | 536.00 | 2.02 | 2.01 | 2.03 | -0.33 | -14.04% | 89 | 57 | 11.90% |
| SPY240809P00537000 | 2024-07-05 12:45PM EDT | 537.00 | 2.20 | 2.13 | 2.14 | -0.28 | -11.29% | 19 | 272 | 11.72% |
| SPY240809P00537500 | 2024-07-05 12:18PM EDT | 537.50 | 2.21 | 2.18 | 2.20 | -0.35 | -13.67% | 25 | 32 | 11.63% |
| SPY240809P00538000 | 2024-07-05 12:23PM EDT | 538.00 | 2.24 | 2.24 | 2.26 | -0.71 | -24.07% | 18 | 56 | 11.55% |
| SPY240809P00539000 | 2024-07-05 10:15AM EDT | 539.00 | 2.75 | 2.37 | 2.40 | -0.01 | -0.36% | 2 | 154 | 11.39% |
| SPY240809P00540000 | 2024-07-05 1:22PM EDT | 540.00 | 2.53 | 2.51 | 2.53 | -0.46 | -15.38% | 65 | 254 | 11.20% |
| SPY240809P00541000 | 2024-07-05 1:22PM EDT | 541.00 | 2.68 | 2.66 | 2.68 | -0.45 | -14.38% | 272 | 473 | 11.04% |
| SPY240809P00542000 | 2024-07-05 1:28PM EDT | 542.00 | 2.85 | 2.83 | 2.85 | -0.43 | -13.11% | 518 | 555 | 10.88% |
| SPY240809P00542500 | 2024-07-05 11:10AM EDT | 542.50 | 2.97 | 2.91 | 2.94 | -0.50 | -14.41% | 64 | 82 | 10.81% |
| SPY240809P00543000 | 2024-07-05 12:32PM EDT | 543.00 | 3.07 | 2.99 | 3.01 | -0.46 | -13.03% | 24 | 113 | 10.69% |
| SPY240809P00544000 | 2024-07-05 12:52PM EDT | 544.00 | 3.25 | 3.19 | 3.21 | -0.66 | -16.88% | 43 | 285 | 10.55% |
| SPY240809P00545000 | 2024-07-05 1:28PM EDT | 545.00 | 3.42 | 3.40 | 3.42 | -0.58 | -14.50% | 219 | 460 | 10.41% |
| SPY240809P00546000 | 2024-07-05 1:05PM EDT | 546.00 | 3.68 | 3.60 | 3.63 | -0.77 | -17.30% | 17 | 271 | 10.24% |
| SPY240809P00547000 | 2024-07-05 1:32PM EDT | 547.00 | 3.84 | 3.83 | 3.86 | -0.70 | -15.42% | 123 | 261 | 10.07% |
| SPY240809P00547500 | 2024-07-05 12:14PM EDT | 547.50 | 4.00 | 3.95 | 3.98 | -0.81 | -16.84% | 34 | 224 | 9.99% |
| SPY240809P00548000 | 2024-07-05 1:03PM EDT | 548.00 | 4.16 | 4.08 | 4.11 | -0.64 | -13.33% | 90 | 150 | 9.91% |
| SPY240809P00549000 | 2024-07-05 1:02PM EDT | 549.00 | 4.47 | 4.35 | 4.37 | -0.71 | -13.71% | 24 | 1,112 | 9.75% |
| SPY240809P00550000 | 2024-07-05 1:28PM EDT | 550.00 | 4.68 | 4.64 | 4.66 | -0.78 | -14.29% | 513 | 261 | 9.59% |
| SPY240809P00551000 | 2024-07-05 1:05PM EDT | 551.00 | 5.03 | 4.92 | 4.95 | -0.78 | -13.43% | 77 | 118 | 9.41% |
| SPY240809P00552000 | 2024-07-05 1:27PM EDT | 552.00 | 5.30 | 5.26 | 5.28 | -0.95 | -15.20% | 257 | 259 | 9.26% |
| SPY240809P00552500 | 2024-07-05 1:21PM EDT | 552.50 | 5.50 | 5.41 | 5.44 | -1.15 | -17.29% | 36 | 18 | 9.16% |
| SPY240809P00554000 | 2024-07-05 1:17PM EDT | 554.00 | 6.11 | 5.97 | 6.00 | -2.76 | -31.12% | 199 | 7 | 8.94% |
| SPY240809P00555000 | 2024-07-05 12:55PM EDT | 555.00 | 6.53 | 6.36 | 6.39 | -1.80 | -21.61% | 29 | 511 | 8.77% |
| SPY240809P00556000 | 2024-07-05 1:27PM EDT | 556.00 | 6.85 | 6.79 | 6.81 | -3.35 | -32.84% | 201 | 3 | 8.61% |
© 2024 Yahoo. Todos os direitos reservados.