Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.722,82 -801,37 (-1,30%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:250.00
Opções de comprapara1 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712C00250000 | 2024-06-20 3:35PM EDT | 2024-07-12 | 297.39 | 295.24 | 295.99 | 0.00 | - | - | 0 | 203.42% |
| SPY240719C00250000 | 2024-06-27 4:02PM EDT | 2024-07-19 | 297.49 | 295.52 | 296.31 | 0.00 | - | 1 | 24 | 171.58% |
| SPY240816C00250000 | 2024-06-12 3:35PM EDT | 2024-08-16 | 292.25 | 296.74 | 297.56 | 0.00 | - | 2 | 6 | 124.07% |
| SPY240920C00250000 | 2024-06-28 2:20PM EDT | 2024-09-20 | 299.61 | 297.93 | 299.12 | +0.13 | +0.04% | 332 | 966 | 102.49% |
| SPY241220C00250000 | 2024-06-18 11:06AM EDT | 2024-12-20 | 301.70 | 300.16 | 301.42 | 0.00 | - | 5 | 338 | 78.14% |
| SPY250117C00250000 | 2024-06-20 9:42AM EDT | 2025-01-17 | 304.02 | 299.50 | 302.42 | 0.00 | - | 5 | 236 | 73.00% |
| SPY250321C00250000 | 2024-06-20 12:46PM EDT | 2025-03-21 | 303.84 | 301.28 | 304.70 | 0.00 | - | 1 | 85 | 68.13% |
| SPY250620C00250000 | 2024-06-14 12:12PM EDT | 2025-06-20 | 300.59 | 303.26 | 307.02 | 0.00 | - | 700 | 709 | 62.39% |
| SPY250919C00250000 | 2024-06-12 3:35PM EDT | 2025-09-19 | 301.66 | 305.13 | 308.81 | 0.00 | - | - | 2 | 58.21% |
| SPY251219C00250000 | 2024-06-17 2:19PM EDT | 2025-12-19 | 309.54 | 306.86 | 310.54 | 0.00 | - | 2 | 134 | 55.12% |
| SPY260116C00250000 | 2024-06-18 9:30AM EDT | 2026-01-16 | 310.16 | 306.06 | 311.00 | 0.00 | - | 3 | 39 | 53.55% |
| SPY261218C00250000 | 2024-06-26 3:56PM EDT | 2026-12-18 | 315.01 | 311.57 | 316.50 | 0.00 | - | 1 | 38 | 49.03% |
Opções de vendapara1 de julho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712P00250000 | 2024-06-11 1:39PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,189 | 112.50% |
| SPY240719P00250000 | 2024-06-24 9:41AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,554 | 93.75% |
| SPY240816P00250000 | 2024-06-27 9:33AM EDT | 2024-08-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,443 | 5,104 | 65.63% |
| SPY240920P00250000 | 2024-06-28 11:56AM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1,625 | 6,354 | 55.08% |
| SPY241220P00250000 | 2024-06-28 2:56PM EDT | 2024-12-20 | 0.25 | 0.24 | 0.25 | 0.00 | - | 52 | 12,200 | 45.41% |
| SPY250117P00250000 | 2024-06-26 11:18AM EDT | 2025-01-17 | 0.34 | 0.32 | 0.34 | 0.00 | - | 20 | 6,048 | 43.75% |
| SPY250321P00250000 | 2024-06-28 12:16PM EDT | 2025-03-21 | 0.53 | 0.54 | 0.56 | 0.00 | - | 15 | 1,455 | 40.77% |
| SPY250620P00250000 | 2024-06-28 3:17PM EDT | 2025-06-20 | 0.82 | 0.83 | 0.85 | -0.01 | -1.20% | 96 | 787 | 37.32% |
| SPY250919P00250000 | 2024-06-21 3:18PM EDT | 2025-09-19 | 1.07 | 1.09 | 1.13 | -0.15 | -12.30% | 1 | 52 | 34.78% |
| SPY251219P00250000 | 2024-06-26 1:37PM EDT | 2025-12-19 | 1.40 | 1.32 | 1.38 | 0.00 | - | 142 | 911 | 32.74% |
| SPY260116P00250000 | 2024-06-28 3:53PM EDT | 2026-01-16 | 1.46 | 1.40 | 1.46 | 0.00 | - | 14 | 1,377 | 32.22% |
| SPY260618P00250000 | 2024-06-20 2:44PM EDT | 2026-06-18 | 1.83 | 1.71 | 1.94 | -0.33 | -15.28% | 1 | 53 | 30.01% |
| SPY261218P00250000 | 2024-06-27 11:54AM EDT | 2026-12-18 | 2.32 | 2.07 | 2.59 | 0.00 | - | 1 | 213 | 28.24% |
© 2024 Yahoo. Todos os direitos reservados.