Mercado fechará em 6 h 59 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
81,16 +0,33 (+0,41%) OURO
2.324,80 -6,00 (-0,26%) Bitcoin USD
61.449,43 +455,76 (+0,75%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220C00120000 | 2024-06-21 1:26PM EDT | 120.00 | 427.74 | 0.00 | 0.00 | 0.00 | - | 27 | 68 | 0.00% |
| SPY241220C00130000 | 2024-04-10 10:05AM EDT | 130.00 | 386.10 | 390.87 | 393.37 | 0.00 | - | 2 | 20 | 0.00% |
| SPY241220C00140000 | 2024-03-19 3:31PM EDT | 140.00 | 377.95 | 361.22 | 362.95 | 0.00 | - | 1 | 3 | 0.00% |
| SPY241220C00150000 | 2024-05-22 10:06AM EDT | 150.00 | 383.66 | 397.18 | 399.46 | 0.00 | - | 2 | 18 | 107.04% |
| SPY241220C00160000 | 2024-05-16 11:36AM EDT | 160.00 | 372.77 | 383.25 | 384.96 | 0.00 | - | 4 | 9 | 64.16% |
| SPY241220C00170000 | 2024-05-31 3:57PM EDT | 170.00 | 359.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY241220C00180000 | 2024-06-12 1:24PM EDT | 180.00 | 365.54 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| SPY241220C00185000 | 2024-06-17 2:39PM EDT | 185.00 | 365.61 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SPY241220C00190000 | 2024-06-17 2:39PM EDT | 190.00 | 360.76 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPY241220C00195000 | 2024-04-30 10:00AM EDT | 195.00 | 318.10 | 331.12 | 332.35 | 0.00 | - | 1 | 9 | 0.00% |
| SPY241220C00200000 | 2024-06-18 11:07AM EDT | 200.00 | 351.46 | 0.00 | 0.00 | 0.00 | - | 4 | 291 | 0.00% |
| SPY241220C00205000 | 2024-06-25 10:22AM EDT | 205.00 | 343.64 | 0.00 | 0.00 | -1.10 | -0.32% | 1 | 1,165 | 0.00% |
| SPY241220C00210000 | 2024-06-21 10:52AM EDT | 210.00 | 339.44 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| SPY241220C00215000 | 2024-04-22 9:43AM EDT | 215.00 | 287.77 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| SPY241220C00220000 | 2024-04-19 9:32AM EDT | 220.00 | 285.13 | 312.85 | 314.46 | 0.00 | - | 2 | 162 | 0.00% |
| SPY241220C00225000 | 2024-06-14 3:34PM EDT | 225.00 | 321.41 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 0.00% |
| SPY241220C00230000 | 2024-05-20 1:07PM EDT | 230.00 | 305.40 | 321.83 | 323.07 | 0.00 | - | 9 | 414 | 87.86% |
| SPY241220C00235000 | 2024-05-17 2:46PM EDT | 235.00 | 297.20 | 310.66 | 312.15 | 0.00 | - | 1 | 83 | 62.39% |
| SPY241220C00240000 | 2024-06-18 11:07AM EDT | 240.00 | 310.19 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 0.00% |
| SPY241220C00245000 | 2024-04-22 12:12PM EDT | 245.00 | 259.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00250000 | 2024-06-18 11:06AM EDT | 250.00 | 301.70 | 0.00 | 0.00 | 0.00 | - | 5 | 338 | 0.00% |
| SPY241220C00255000 | 2024-04-18 4:13PM EDT | 255.00 | 251.82 | 279.14 | 280.74 | 0.00 | - | 2 | 70 | 0.00% |
| SPY241220C00260000 | 2024-06-13 11:47AM EDT | 260.00 | 286.49 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 0.00% |
| SPY241220C00265000 | 2024-04-22 9:45AM EDT | 265.00 | 239.89 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| SPY241220C00270000 | 2024-06-06 10:34AM EDT | 270.00 | 270.50 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 0.00% |
| SPY241220C00275000 | 2024-06-17 2:18PM EDT | 275.00 | 277.90 | 0.00 | 0.00 | 0.00 | - | 10 | 167 | 0.00% |
| SPY241220C00280000 | 2024-06-03 12:00PM EDT | 280.00 | 252.50 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| SPY241220C00285000 | 2024-05-15 9:30AM EDT | 285.00 | 247.76 | 260.87 | 262.82 | 0.00 | - | 1 | 116 | 51.56% |
| SPY241220C00290000 | 2024-06-06 10:42AM EDT | 290.00 | 251.34 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| SPY241220C00295000 | 2024-04-17 11:27AM EDT | 295.00 | 216.98 | 240.69 | 242.27 | 0.00 | - | 2 | 306 | 0.00% |
| SPY241220C00300000 | 2024-06-25 10:36AM EDT | 300.00 | 251.63 | 0.00 | 0.00 | +8.96 | +3.69% | 22 | 735 | 0.00% |
| SPY241220C00305000 | 2024-06-20 12:58PM EDT | 305.00 | 248.50 | 0.00 | 0.00 | 0.00 | - | 1 | 468 | 0.00% |
| SPY241220C00310000 | 2024-06-17 1:51PM EDT | 310.00 | 243.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,062 | 0.00% |
| SPY241220C00315000 | 2024-06-20 10:41AM EDT | 315.00 | 240.63 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 0.00% |
| SPY241220C00320000 | 2024-06-21 9:32AM EDT | 320.00 | 232.49 | 0.00 | 0.00 | 0.00 | - | 6 | 777 | 0.00% |
| SPY241220C00325000 | 2024-06-24 2:58PM EDT | 325.00 | 227.80 | 0.00 | 0.00 | 0.00 | - | 2 | 529 | 0.00% |
| SPY241220C00330000 | 2024-06-12 2:07PM EDT | 330.00 | 219.17 | 0.00 | 0.00 | 0.00 | - | 7 | 1,297 | 0.00% |
| SPY241220C00335000 | 2024-06-12 11:38AM EDT | 335.00 | 215.53 | 0.00 | 0.00 | 0.00 | - | 14 | 186 | 0.00% |
| SPY241220C00340000 | 2024-06-17 3:04PM EDT | 340.00 | 215.41 | 0.00 | 0.00 | 0.00 | - | 2 | 954 | 0.00% |
| SPY241220C00345000 | 2024-06-12 2:42PM EDT | 345.00 | 205.39 | 0.00 | 0.00 | 0.00 | - | 22 | 279 | 0.00% |
| SPY241220C00350000 | 2024-06-12 10:26AM EDT | 350.00 | 202.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,443 | 0.00% |
| SPY241220C00355000 | 2024-06-20 11:29AM EDT | 355.00 | 202.11 | 0.00 | 0.00 | 0.00 | - | 3 | 1,803 | 0.00% |
| SPY241220C00360000 | 2024-06-21 11:38AM EDT | 360.00 | 194.07 | 0.00 | 0.00 | 0.00 | - | 18 | 2,134 | 0.00% |
| SPY241220C00365000 | 2024-06-21 12:30PM EDT | 365.00 | 189.74 | 0.00 | 0.00 | 0.00 | - | 8 | 983 | 0.00% |
| SPY241220C00370000 | 2024-06-25 12:37PM EDT | 370.00 | 182.85 | 0.00 | 0.00 | -3.95 | -2.11% | 10 | 1,853 | 0.00% |
| SPY241220C00375000 | 2024-06-24 12:30PM EDT | 375.00 | 182.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,040 | 0.00% |
| SPY241220C00380000 | 2024-06-24 4:11PM EDT | 380.00 | 173.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2,061 | 0.00% |
| SPY241220C00385000 | 2024-06-18 2:47PM EDT | 385.00 | 172.19 | 0.00 | 0.00 | 0.00 | - | 38 | 3,499 | 0.00% |
| SPY241220C00390000 | 2024-06-25 10:38AM EDT | 390.00 | 165.00 | 0.00 | 0.00 | -1.18 | -0.71% | 1 | 3,948 | 0.00% |
| SPY241220C00395000 | 2024-06-25 12:58PM EDT | 395.00 | 159.00 | 0.00 | 0.00 | -4.06 | -2.49% | 2 | 2,483 | 0.00% |
| SPY241220C00400000 | 2024-06-25 1:16PM EDT | 400.00 | 154.24 | 0.00 | 0.00 | -3.28 | -2.08% | 29 | 9,023 | 0.00% |
| SPY241220C00405000 | 2024-06-25 2:28PM EDT | 405.00 | 150.65 | 0.00 | 0.00 | -1.32 | -0.87% | 3 | 8,279 | 0.00% |
| SPY241220C00410000 | 2024-06-24 10:41AM EDT | 410.00 | 147.33 | 0.00 | 0.00 | 0.00 | - | 1 | 7,892 | 0.00% |
| SPY241220C00415000 | 2024-06-24 2:56PM EDT | 415.00 | 141.04 | 0.00 | 0.00 | 0.00 | - | 4 | 3,885 | 0.00% |
| SPY241220C00420000 | 2024-06-25 1:52PM EDT | 420.00 | 136.36 | 0.00 | 0.00 | -2.09 | -1.51% | 6 | 9,503 | 0.00% |
| SPY241220C00425000 | 2024-06-25 2:59PM EDT | 425.00 | 131.47 | 0.00 | 0.00 | -0.40 | -0.30% | 2 | 4,887 | 0.00% |
| SPY241220C00430000 | 2024-06-25 12:57PM EDT | 430.00 | 126.38 | 0.00 | 0.00 | -1.16 | -0.91% | 4 | 9,067 | 0.00% |
| SPY241220C00435000 | 2024-06-25 2:59PM EDT | 435.00 | 122.05 | 0.00 | 0.00 | -2.73 | -2.19% | 5 | 7,617 | 0.00% |
| SPY241220C00440000 | 2024-06-25 1:27PM EDT | 440.00 | 117.14 | 0.00 | 0.00 | -1.74 | -1.46% | 9 | 10,967 | 0.00% |
| SPY241220C00445000 | 2024-06-25 1:41PM EDT | 445.00 | 112.64 | 0.00 | 0.00 | +0.07 | +0.06% | 1 | 6,992 | 0.00% |
| SPY241220C00450000 | 2024-06-25 2:59PM EDT | 450.00 | 108.38 | 0.00 | 0.00 | -0.17 | -0.16% | 4 | 19,382 | 0.00% |
| SPY241220C00455000 | 2024-06-25 2:10PM EDT | 455.00 | 103.79 | 0.00 | 0.00 | +1.29 | +1.26% | 10 | 13,345 | 0.00% |
| SPY241220C00460000 | 2024-06-25 2:43PM EDT | 460.00 | 99.38 | 0.00 | 0.00 | +0.11 | +0.11% | 16 | 21,604 | 0.00% |
| SPY241220C00465000 | 2024-06-24 3:21PM EDT | 465.00 | 93.58 | 0.00 | 0.00 | -1.04 | -1.10% | 1 | 7,013 | 0.00% |
| SPY241220C00470000 | 2024-06-25 2:49PM EDT | 470.00 | 89.81 | 0.00 | 0.00 | +0.13 | +0.14% | 2 | 8,691 | 0.00% |
| SPY241220C00475000 | 2024-06-25 2:45PM EDT | 475.00 | 85.70 | 0.00 | 0.00 | -0.17 | -0.20% | 9 | 7,271 | 0.00% |
| SPY241220C00480000 | 2024-06-25 3:56PM EDT | 480.00 | 81.10 | 0.00 | 0.00 | -0.13 | -0.16% | 13 | 12,934 | 0.00% |
| SPY241220C00485000 | 2024-06-25 2:39PM EDT | 485.00 | 76.57 | 0.00 | 0.00 | +1.43 | +1.90% | 30 | 5,122 | 0.00% |
| SPY241220C00490000 | 2024-06-24 2:35PM EDT | 490.00 | 71.77 | 0.00 | 0.00 | 0.00 | - | 11 | 15,567 | 0.00% |
| SPY241220C00495000 | 2024-06-25 2:42PM EDT | 495.00 | 67.80 | 0.00 | 0.00 | +0.23 | +0.34% | 5 | 11,522 | 0.00% |
| SPY241220C00500000 | 2024-06-25 3:53PM EDT | 500.00 | 63.46 | 0.00 | 0.00 | +0.53 | +0.84% | 35 | 11,494 | 0.00% |
| SPY241220C00505000 | 2024-06-25 2:43PM EDT | 505.00 | 59.25 | 0.00 | 0.00 | +1.35 | +2.33% | 66 | 4,784 | 0.00% |
| SPY241220C00510000 | 2024-06-25 1:09PM EDT | 510.00 | 54.04 | 0.00 | 0.00 | -1.04 | -1.89% | 5 | 9,695 | 0.00% |
| SPY241220C00515000 | 2024-06-25 9:36AM EDT | 515.00 | 49.84 | 0.00 | 0.00 | -0.84 | -1.66% | 1 | 8,658 | 0.00% |
| SPY241220C00520000 | 2024-06-25 3:20PM EDT | 520.00 | 46.98 | 0.00 | 0.00 | +1.13 | +2.46% | 8 | 18,535 | 0.00% |
| SPY241220C00525000 | 2024-06-25 12:13PM EDT | 525.00 | 42.70 | 0.00 | 0.00 | -0.49 | -1.13% | 1 | 9,507 | 0.00% |
| SPY241220C00530000 | 2024-06-25 3:03PM EDT | 530.00 | 39.00 | 0.00 | 0.00 | +0.14 | +0.36% | 17 | 6,710 | 0.00% |
| SPY241220C00535000 | 2024-06-25 3:24PM EDT | 535.00 | 35.57 | 0.00 | 0.00 | 0.00 | - | 34 | 9,388 | 0.00% |
| SPY241220C00540000 | 2024-06-25 2:49PM EDT | 540.00 | 31.34 | 0.00 | 0.00 | -0.04 | -0.13% | 31 | 13,973 | 0.00% |
| SPY241220C00545000 | 2024-06-25 3:55PM EDT | 545.00 | 28.03 | 0.00 | 0.00 | +0.79 | +2.90% | 19 | 14,264 | 0.01% |
| SPY241220C00550000 | 2024-06-25 4:00PM EDT | 550.00 | 25.23 | 0.00 | 0.00 | +0.73 | +2.98% | 135 | 10,725 | 0.39% |
| SPY241220C00555000 | 2024-06-25 2:44PM EDT | 555.00 | 22.00 | 0.00 | 0.00 | +0.40 | +1.85% | 98 | 10,800 | 0.78% |
| SPY241220C00560000 | 2024-06-25 3:58PM EDT | 560.00 | 19.20 | 0.00 | 0.00 | +0.73 | +3.95% | 3,715 | 10,927 | 0.78% |
| SPY241220C00565000 | 2024-06-25 3:54PM EDT | 565.00 | 16.35 | 0.00 | 0.00 | -0.24 | -1.45% | 392 | 11,738 | 1.56% |
| SPY241220C00570000 | 2024-06-25 3:54PM EDT | 570.00 | 13.92 | 0.00 | 0.00 | -0.05 | -0.36% | 303 | 11,632 | 1.56% |
| SPY241220C00575000 | 2024-06-25 3:59PM EDT | 575.00 | 11.98 | 0.00 | 0.00 | +0.48 | +4.17% | 167 | 22,019 | 1.56% |
| SPY241220C00580000 | 2024-06-25 4:14PM EDT | 580.00 | 9.96 | 0.00 | 0.00 | +0.47 | +4.95% | 39 | 4,793 | 1.56% |
| SPY241220C00585000 | 2024-06-25 2:48PM EDT | 585.00 | 7.99 | 0.00 | 0.00 | -0.46 | -5.44% | 76 | 10,210 | 1.56% |
| SPY241220C00590000 | 2024-06-25 2:09PM EDT | 590.00 | 6.64 | 0.00 | 0.00 | +0.14 | +2.15% | 48 | 9,129 | 3.13% |
| SPY241220C00595000 | 2024-06-25 3:46PM EDT | 595.00 | 5.45 | 0.00 | 0.00 | -0.15 | -2.68% | 127 | 11,222 | 3.13% |
| SPY241220C00600000 | 2024-06-25 2:37PM EDT | 600.00 | 4.39 | 0.00 | 0.00 | +0.13 | +3.05% | 304 | 21,316 | 3.13% |
| SPY241220C00605000 | 2024-06-25 2:48PM EDT | 605.00 | 3.49 | 0.00 | 0.00 | -0.15 | -4.12% | 601 | 4,420 | 3.13% |
| SPY241220C00610000 | 2024-06-25 3:38PM EDT | 610.00 | 2.87 | 0.00 | 0.00 | +0.06 | +2.14% | 121 | 4,563 | 3.13% |
| SPY241220C00615000 | 2024-06-25 1:17PM EDT | 615.00 | 2.17 | 0.00 | 0.00 | -0.40 | -15.56% | 1 | 1,688 | 3.13% |
| SPY241220C00620000 | 2024-06-25 3:46PM EDT | 620.00 | 1.80 | 0.00 | 0.00 | +0.04 | +2.27% | 78 | 1,752 | 3.13% |
| SPY241220C00625000 | 2024-06-25 3:51PM EDT | 625.00 | 1.43 | 0.00 | 0.00 | -0.04 | -2.72% | 11 | 7,184 | 3.13% |
| SPY241220C00630000 | 2024-06-25 3:35PM EDT | 630.00 | 1.15 | 0.00 | 0.00 | -0.16 | -12.21% | 4 | 2,615 | 3.13% |
| SPY241220C00635000 | 2024-06-24 12:43PM EDT | 635.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 2,240 | 3.13% |
| SPY241220C00640000 | 2024-06-24 12:43PM EDT | 640.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 3,172 | 6.25% |
| SPY241220C00645000 | 2024-06-25 1:03PM EDT | 645.00 | 0.58 | 0.00 | 0.00 | -0.11 | -15.94% | 1 | 3,371 | 6.25% |
| SPY241220C00650000 | 2024-06-25 1:14PM EDT | 650.00 | 0.49 | 0.00 | 0.00 | -0.04 | -7.55% | 14 | 3,466 | 6.25% |
| SPY241220C00655000 | 2024-06-25 12:34PM EDT | 655.00 | 0.41 | 0.00 | 0.00 | -0.04 | -8.89% | 1 | 1,686 | 6.25% |
| SPY241220C00660000 | 2024-06-24 12:43PM EDT | 660.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 435 | 6.25% |
| SPY241220C00665000 | 2024-06-24 12:43PM EDT | 665.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 808 | 6.25% |
| SPY241220C00670000 | 2024-06-24 3:56PM EDT | 670.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 14 | 1,895 | 6.25% |
| SPY241220C00675000 | 2024-06-25 2:55PM EDT | 675.00 | 0.22 | 0.00 | 0.00 | -0.03 | -12.00% | 1 | 2,511 | 6.25% |
| SPY241220C00680000 | 2024-06-24 12:43PM EDT | 680.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 20,841 | 6.25% |
| SPY241220C00685000 | 2024-06-24 1:16PM EDT | 685.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 184 | 2,430 | 6.25% |
| SPY241220C00690000 | 2024-06-25 3:16PM EDT | 690.00 | 0.15 | 0.00 | 0.00 | -0.01 | -6.25% | 173 | 1,899 | 6.25% |
| SPY241220C00695000 | 2024-06-24 1:13PM EDT | 695.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 2,440 | 6.25% |
| SPY241220C00700000 | 2024-06-24 12:43PM EDT | 700.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 3,219 | 6.25% |
| SPY241220C00705000 | 2024-06-24 1:01PM EDT | 705.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 86 | 1,170 | 6.25% |
| SPY241220C00710000 | 2024-06-24 12:43PM EDT | 710.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 628 | 6.25% |
| SPY241220C00715000 | 2024-06-25 2:14PM EDT | 715.00 | 0.10 | 0.00 | 0.00 | -0.02 | -16.67% | 10 | 2,232 | 6.25% |
| SPY241220C00720000 | 2024-06-25 3:48PM EDT | 720.00 | 0.10 | 0.00 | 0.00 | +0.01 | +11.11% | 10 | 87,571 | 6.25% |
| SPY241220C00725000 | 2024-06-24 12:43PM EDT | 725.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 317 | 6.25% |
| SPY241220C00730000 | 2024-06-24 12:43PM EDT | 730.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 2,856 | 6.25% |
| SPY241220C00735000 | 2024-06-24 12:43PM EDT | 735.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 534 | 6.25% |
| SPY241220C00740000 | 2024-06-24 12:43PM EDT | 740.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 590 | 6.25% |
| SPY241220C00745000 | 2024-06-24 12:43PM EDT | 745.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 308 | 6.25% |
| SPY241220C00750000 | 2024-06-24 12:43PM EDT | 750.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 6.25% |
| SPY241220C00755000 | 2024-06-24 12:43PM EDT | 755.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 285 | 6.25% |
| SPY241220C00760000 | 2024-06-24 12:43PM EDT | 760.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 12.50% |
| SPY241220C00765000 | 2024-06-24 12:43PM EDT | 765.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 12.50% |
| SPY241220C00770000 | 2024-06-24 12:59PM EDT | 770.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 1,124 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220P00120000 | 2024-06-25 3:26PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 268 | 53,862 | 50.00% |
| SPY241220P00130000 | 2024-06-25 10:25AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 3 | 19,713 | 50.00% |
| SPY241220P00140000 | 2024-06-24 12:43PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 441 | 11,258 | 25.00% |
| SPY241220P00150000 | 2024-06-25 11:55AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 13,626 | 25.00% |
| SPY241220P00160000 | 2024-06-25 2:22PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 2,837 | 25.00% |
| SPY241220P00170000 | 2024-06-24 12:43PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 141 | 8,017 | 25.00% |
| SPY241220P00180000 | 2024-06-25 3:54PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | -0.01 | -11.11% | 12 | 3,027 | 25.00% |
| SPY241220P00185000 | 2024-06-24 12:43PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 126 | 2,051 | 25.00% |
| SPY241220P00190000 | 2024-06-25 3:28PM EDT | 190.00 | 0.09 | 0.00 | 0.00 | -0.02 | -18.18% | 2 | 9,742 | 25.00% |
| SPY241220P00195000 | 2024-06-24 12:43PM EDT | 195.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 114 | 1,295 | 25.00% |
| SPY241220P00200000 | 2024-06-25 11:36AM EDT | 200.00 | 0.13 | 0.00 | 0.00 | +0.01 | +8.33% | 75 | 9,012 | 25.00% |
| SPY241220P00205000 | 2024-06-24 12:43PM EDT | 205.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 104 | 4,484 | 25.00% |
| SPY241220P00210000 | 2024-06-24 12:43PM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 98 | 2,563 | 25.00% |
| SPY241220P00215000 | 2024-06-24 12:43PM EDT | 215.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 95 | 2,908 | 25.00% |
| SPY241220P00220000 | 2024-06-24 12:43PM EDT | 220.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 89 | 6,583 | 25.00% |
| SPY241220P00225000 | 2024-06-25 4:01PM EDT | 225.00 | 0.17 | 0.00 | 0.00 | -0.02 | -10.53% | 1 | 2,222 | 25.00% |
| SPY241220P00230000 | 2024-06-24 12:43PM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 85 | 3,486 | 25.00% |
| SPY241220P00235000 | 2024-06-24 12:43PM EDT | 235.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 83 | 1,199 | 25.00% |
| SPY241220P00240000 | 2024-06-25 2:51PM EDT | 240.00 | 0.22 | 0.00 | 0.00 | -0.02 | -8.33% | 2 | 3,863 | 25.00% |
| SPY241220P00245000 | 2024-06-24 12:43PM EDT | 245.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 72 | 1,709 | 25.00% |
| SPY241220P00250000 | 2024-06-24 2:33PM EDT | 250.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 90 | 12,196 | 25.00% |
| SPY241220P00255000 | 2024-06-25 3:23PM EDT | 255.00 | 0.28 | 0.00 | 0.00 | -0.02 | -6.67% | 2 | 694 | 25.00% |
| SPY241220P00260000 | 2024-06-24 3:39PM EDT | 260.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 66 | 4,906 | 25.00% |
| SPY241220P00265000 | 2024-06-24 12:43PM EDT | 265.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 62 | 6,542 | 25.00% |
| SPY241220P00270000 | 2024-06-25 9:59AM EDT | 270.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 10,838 | 25.00% |
| SPY241220P00275000 | 2024-06-24 12:57PM EDT | 275.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 78 | 7,520 | 25.00% |
| SPY241220P00280000 | 2024-06-24 3:02PM EDT | 280.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 70 | 4,306 | 12.50% |
| SPY241220P00285000 | 2024-06-25 2:39PM EDT | 285.00 | 0.41 | 0.00 | 0.00 | -0.02 | -4.65% | 3 | 5,703 | 12.50% |
| SPY241220P00290000 | 2024-06-24 12:43PM EDT | 290.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 61 | 5,572 | 12.50% |
| SPY241220P00295000 | 2024-06-24 4:02PM EDT | 295.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 66 | 4,385 | 12.50% |
| SPY241220P00300000 | 2024-06-25 11:31AM EDT | 300.00 | 0.51 | 0.00 | 0.00 | -0.01 | -1.92% | 4 | 14,663 | 12.50% |
| SPY241220P00305000 | 2024-06-24 3:02PM EDT | 305.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 68 | 2,927 | 12.50% |
| SPY241220P00310000 | 2024-06-24 12:57PM EDT | 310.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 3,934 | 12.50% |
| SPY241220P00315000 | 2024-06-24 12:43PM EDT | 315.00 | 0.58 | 0.00 | 0.00 | -0.05 | -7.94% | 3 | 3,433 | 12.50% |
| SPY241220P00320000 | 2024-06-25 4:03PM EDT | 320.00 | 0.62 | 0.00 | 0.00 | -0.04 | -6.06% | 3 | 32,751 | 12.50% |
| SPY241220P00325000 | 2024-06-24 12:57PM EDT | 325.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 44 | 8,295 | 12.50% |
| SPY241220P00330000 | 2024-06-25 10:33AM EDT | 330.00 | 0.73 | 0.00 | 0.00 | -0.01 | -1.35% | 1 | 15,706 | 12.50% |
| SPY241220P00335000 | 2024-06-24 4:02PM EDT | 335.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 52 | 6,948 | 12.50% |
| SPY241220P00340000 | 2024-06-25 2:59PM EDT | 340.00 | 0.79 | 0.00 | 0.00 | -0.04 | -4.82% | 1 | 10,089 | 12.50% |
| SPY241220P00345000 | 2024-06-25 10:59AM EDT | 345.00 | 0.86 | 0.00 | 0.00 | -0.01 | -1.15% | 1 | 6,410 | 12.50% |
| SPY241220P00350000 | 2024-06-25 12:10PM EDT | 350.00 | 0.90 | 0.00 | 0.00 | -0.03 | -3.23% | 127 | 22,130 | 12.50% |
| SPY241220P00355000 | 2024-06-24 12:43PM EDT | 355.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 34 | 9,212 | 12.50% |
| SPY241220P00360000 | 2024-06-25 3:19PM EDT | 360.00 | 0.97 | 0.00 | 0.00 | -0.07 | -6.73% | 4 | 10,504 | 12.50% |
| SPY241220P00365000 | 2024-06-25 2:59PM EDT | 365.00 | 1.05 | 0.00 | 0.00 | -0.06 | -5.41% | 4 | 5,903 | 12.50% |
| SPY241220P00370000 | 2024-06-24 3:02PM EDT | 370.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 33 | 12,291 | 12.50% |
| SPY241220P00375000 | 2024-06-24 12:57PM EDT | 375.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 39 | 11,017 | 12.50% |
| SPY241220P00380000 | 2024-06-25 1:17PM EDT | 380.00 | 1.27 | 0.00 | 0.00 | -0.02 | -1.55% | 1,308 | 26,527 | 12.50% |
| SPY241220P00385000 | 2024-06-24 2:27PM EDT | 385.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 110 | 15,359 | 12.50% |
| SPY241220P00390000 | 2024-06-25 3:24PM EDT | 390.00 | 1.37 | 0.00 | 0.00 | -0.08 | -5.52% | 10 | 21,453 | 12.50% |
| SPY241220P00395000 | 2024-06-24 12:51PM EDT | 395.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 229 | 9,806 | 6.25% |
| SPY241220P00400000 | 2024-06-25 3:46PM EDT | 400.00 | 1.55 | 0.00 | 0.00 | -0.07 | -4.32% | 15 | 69,366 | 6.25% |
| SPY241220P00405000 | 2024-06-25 2:30PM EDT | 405.00 | 1.67 | 0.00 | 0.00 | -0.05 | -2.91% | 33 | 14,946 | 6.25% |
| SPY241220P00410000 | 2024-06-25 3:38PM EDT | 410.00 | 1.74 | 0.00 | 0.00 | -0.10 | -5.43% | 23 | 15,198 | 6.25% |
| SPY241220P00415000 | 2024-06-25 2:14PM EDT | 415.00 | 1.90 | 0.00 | 0.00 | -0.04 | -2.06% | 1 | 17,720 | 6.25% |
| SPY241220P00420000 | 2024-06-25 2:12PM EDT | 420.00 | 2.00 | 0.00 | 0.00 | -0.12 | -5.66% | 15 | 24,255 | 6.25% |
| SPY241220P00425000 | 2024-06-25 2:19PM EDT | 425.00 | 2.14 | 0.00 | 0.00 | -0.05 | -2.28% | 503 | 19,459 | 6.25% |
| SPY241220P00430000 | 2024-06-25 2:30PM EDT | 430.00 | 2.25 | 0.00 | 0.00 | -0.14 | -5.86% | 5 | 12,762 | 6.25% |
| SPY241220P00435000 | 2024-06-25 2:30PM EDT | 435.00 | 2.42 | 0.00 | 0.00 | -0.11 | -4.35% | 105 | 15,552 | 6.25% |
| SPY241220P00440000 | 2024-06-25 2:39PM EDT | 440.00 | 2.59 | 0.00 | 0.00 | -0.08 | -3.00% | 2 | 21,543 | 6.25% |
| SPY241220P00445000 | 2024-06-25 3:14PM EDT | 445.00 | 2.77 | 0.00 | 0.00 | -0.14 | -4.81% | 8 | 17,468 | 6.25% |
| SPY241220P00450000 | 2024-06-25 2:47PM EDT | 450.00 | 2.96 | 0.00 | 0.00 | -0.14 | -4.52% | 64 | 31,624 | 6.25% |
| SPY241220P00455000 | 2024-06-25 10:18AM EDT | 455.00 | 3.30 | 0.00 | 0.00 | +0.03 | +0.92% | 101 | 26,658 | 6.25% |
| SPY241220P00460000 | 2024-06-25 3:24PM EDT | 460.00 | 3.42 | 0.00 | 0.00 | -0.27 | -7.32% | 667 | 136,249 | 6.25% |
| SPY241220P00465000 | 2024-06-25 2:43PM EDT | 465.00 | 3.73 | 0.00 | 0.00 | -0.16 | -4.11% | 248 | 10,438 | 6.25% |
| SPY241220P00470000 | 2024-06-25 3:38PM EDT | 470.00 | 4.00 | 0.00 | 0.00 | -0.30 | -6.98% | 114 | 65,925 | 3.13% |
| SPY241220P00475000 | 2024-06-25 4:00PM EDT | 475.00 | 4.33 | 0.00 | 0.00 | -0.25 | -5.46% | 133 | 42,997 | 3.13% |
| SPY241220P00480000 | 2024-06-25 3:03PM EDT | 480.00 | 4.77 | 0.00 | 0.00 | -0.16 | -3.25% | 153 | 25,023 | 3.13% |
| SPY241220P00485000 | 2024-06-25 4:11PM EDT | 485.00 | 5.15 | 0.00 | 0.00 | -0.36 | -6.53% | 48 | 6,921 | 3.13% |
| SPY241220P00490000 | 2024-06-25 3:54PM EDT | 490.00 | 5.64 | 0.00 | 0.00 | -0.37 | -6.16% | 2,266 | 34,733 | 3.13% |
| SPY241220P00495000 | 2024-06-25 4:00PM EDT | 495.00 | 6.14 | 0.00 | 0.00 | -0.42 | -6.40% | 73 | 9,295 | 3.13% |
| SPY241220P00500000 | 2024-06-25 3:54PM EDT | 500.00 | 6.72 | 0.00 | 0.00 | -0.43 | -6.01% | 1,616 | 24,471 | 3.13% |
| SPY241220P00505000 | 2024-06-25 1:44PM EDT | 505.00 | 7.60 | 0.00 | 0.00 | +0.02 | +0.26% | 1,242 | 12,537 | 3.13% |
| SPY241220P00510000 | 2024-06-25 3:58PM EDT | 510.00 | 8.08 | 0.00 | 0.00 | -0.18 | -2.18% | 40 | 11,592 | 1.56% |
| SPY241220P00515000 | 2024-06-25 3:12PM EDT | 515.00 | 8.94 | 0.00 | 0.00 | -0.56 | -5.89% | 290 | 4,596 | 1.56% |
| SPY241220P00520000 | 2024-06-25 3:40PM EDT | 520.00 | 9.75 | 0.00 | 0.00 | -0.67 | -6.43% | 246 | 12,943 | 1.56% |
| SPY241220P00525000 | 2024-06-25 4:11PM EDT | 525.00 | 10.79 | 0.00 | 0.00 | -0.51 | -4.51% | 108 | 7,853 | 1.56% |
| SPY241220P00530000 | 2024-06-25 3:47PM EDT | 530.00 | 11.97 | 0.00 | 0.00 | -0.65 | -5.15% | 494 | 37,210 | 0.78% |
| SPY241220P00535000 | 2024-06-25 3:59PM EDT | 535.00 | 13.10 | 0.00 | 0.00 | -0.47 | -3.46% | 449 | 11,902 | 0.78% |
| SPY241220P00540000 | 2024-06-25 3:54PM EDT | 540.00 | 14.68 | 0.00 | 0.00 | -0.62 | -4.05% | 353 | 13,882 | 0.39% |
| SPY241220P00545000 | 2024-06-25 3:38PM EDT | 545.00 | 16.09 | 0.00 | 0.00 | -0.51 | -3.07% | 538 | 5,678 | 0.00% |
| SPY241220P00550000 | 2024-06-25 4:08PM EDT | 550.00 | 18.00 | 0.00 | 0.00 | -0.68 | -3.64% | 2,295 | 12,050 | 0.00% |
| SPY241220P00555000 | 2024-06-25 3:27PM EDT | 555.00 | 19.96 | 0.00 | 0.00 | -0.56 | -2.73% | 69 | 4,124 | 0.00% |
| SPY241220P00560000 | 2024-06-25 3:58PM EDT | 560.00 | 22.40 | 0.00 | 0.00 | -0.49 | -2.14% | 193 | 1,806 | 0.00% |
| SPY241220P00565000 | 2024-06-24 2:07PM EDT | 565.00 | 25.82 | 0.00 | 0.00 | 0.00 | - | 9 | 179 | 0.00% |
| SPY241220P00570000 | 2024-06-25 11:20AM EDT | 570.00 | 28.40 | 0.00 | 0.00 | +1.12 | +4.11% | 4 | 292 | 0.00% |
| SPY241220P00575000 | 2024-06-24 4:00PM EDT | 575.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 132 | 334 | 0.00% |
| SPY241220P00580000 | 2024-06-21 12:46PM EDT | 580.00 | 36.93 | 0.00 | 0.00 | +1.39 | +3.91% | 1 | 13 | 0.00% |
| SPY241220P00585000 | 2024-06-20 12:12PM EDT | 585.00 | 38.48 | 0.00 | 0.00 | 0.00 | - | 100 | 1 | 0.00% |
| SPY241220P00590000 | 2024-06-20 1:45PM EDT | 590.00 | 44.82 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| SPY241220P00595000 | 2024-06-25 10:39AM EDT | 595.00 | 51.12 | 0.00 | 0.00 | +0.61 | +1.21% | 10 | 4 | 0.00% |
| SPY241220P00600000 | 2024-06-21 1:51PM EDT | 600.00 | 55.82 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY241220P00605000 | 2024-04-24 3:38PM EDT | 605.00 | 99.34 | 74.96 | 76.20 | 0.00 | - | 1 | 0 | 24.38% |
| SPY241220P00610000 | 2024-04-10 1:04PM EDT | 610.00 | 96.99 | 88.63 | 89.82 | 0.00 | - | 2 | 0 | 31.64% |
| SPY241220P00615000 | 2024-03-25 3:55PM EDT | 615.00 | 95.07 | 109.59 | 112.95 | 0.00 | - | 2 | 0 | 45.15% |
| SPY241220P00620000 | 2024-05-15 3:40PM EDT | 620.00 | 90.83 | 77.93 | 79.37 | 0.00 | - | 1 | 1 | 16.30% |
| SPY241220P00625000 | 2024-05-15 3:40PM EDT | 625.00 | 95.85 | 82.92 | 84.37 | 0.00 | - | 1 | 0 | 16.98% |
| SPY241220P00630000 | 2024-02-12 3:16PM EDT | 630.00 | 128.75 | 114.15 | 115.55 | 0.00 | - | 2 | 0 | 39.42% |
| SPY241220P00635000 | 2024-03-08 12:35PM EDT | 635.00 | 120.65 | 116.10 | 117.33 | 0.00 | - | 15 | 0 | 37.99% |
| SPY241220P00640000 | 2024-06-21 11:11AM EDT | 640.00 | 95.34 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPY241220P00645000 | 2024-02-06 10:35AM EDT | 645.00 | 151.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00650000 | 2024-06-21 11:11AM EDT | 650.00 | 105.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241220P00655000 | 2023-11-21 4:07PM EDT | 655.00 | 201.02 | 180.75 | 183.53 | 0.00 | - | 1 | 0 | 72.19% |
| SPY241220P00660000 | 2023-10-25 3:30PM EDT | 660.00 | 241.84 | 202.00 | 207.00 | 0.00 | - | 1 | 0 | 84.55% |
| SPY241220P00665000 | 2023-02-14 11:38AM EDT | 665.00 | 253.21 | 270.00 | 274.50 | 0.00 | - | 2 | 0 | 127.08% |
| SPY241220P00670000 | 2023-02-03 2:46PM EDT | 670.00 | 258.08 | 263.50 | 268.50 | 0.00 | - | 2 | 0 | 120.37% |
| SPY241220P00675000 | 2022-02-15 11:34AM EDT | 675.00 | 229.10 | 238.00 | 243.00 | 0.00 | - | - | 5 | 100.98% |
| SPY241220P00680000 | 2022-04-05 3:39PM EDT | 680.00 | 229.51 | 263.50 | 268.50 | 0.00 | - | 2 | 5 | 115.38% |
| SPY241220P00690000 | 2022-06-24 3:33PM EDT | 690.00 | 302.00 | 292.72 | 297.50 | 0.00 | - | 20 | 0 | 129.75% |
| SPY241220P00695000 | 2024-02-05 1:59PM EDT | 695.00 | 201.65 | 183.48 | 185.09 | 0.00 | - | 1 | 0 | 52.66% |
| SPY241220P00700000 | 2024-04-19 10:21AM EDT | 700.00 | 201.59 | 169.97 | 171.41 | 0.00 | - | 1 | 0 | 39.08% |
| SPY241220P00705000 | 2023-10-10 11:16AM EDT | 705.00 | 268.70 | 266.23 | 269.97 | 0.00 | - | 1 | 0 | 104.26% |
| SPY241220P00710000 | 2023-10-25 4:10PM EDT | 710.00 | 291.43 | 252.00 | 257.00 | 0.00 | - | 2 | 0 | 92.76% |
| SPY241220P00715000 | 2024-02-02 5:14PM EDT | 715.00 | 220.73 | 201.73 | 203.24 | 0.00 | - | 1 | 0 | 54.16% |
| SPY241220P00720000 | 2024-06-25 3:46PM EDT | 720.00 | 175.44 | 0.00 | 0.00 | -0.05 | -0.03% | 2 | 2 | 0.00% |
| SPY241220P00725000 | 2024-06-25 3:46PM EDT | 725.00 | 180.48 | 0.00 | 0.00 | -0.05 | -0.03% | 2 | 0 | 0.00% |
| SPY241220P00745000 | 2024-06-21 3:43PM EDT | 745.00 | 200.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00750000 | 2024-06-21 3:43PM EDT | 750.00 | 205.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.