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
60.697,70 -842,90 (-1,37%)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712C00260000 | 2024-06-05 3:36PM EDT | 2024-07-12 | 274.50 | 285.26 | 286.01 | 0.00 | - | 1 | 0 | 194.58% |
| SPY240719C00260000 | 2024-06-04 2:45PM EDT | 2024-07-19 | 269.77 | 285.56 | 286.34 | 0.00 | - | 1 | 0 | 164.36% |
| SPY240816C00260000 | 2024-04-01 9:49AM EDT | 2024-08-16 | 268.26 | 243.20 | 243.98 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240920C00260000 | 2024-06-24 12:16PM EDT | 2024-09-20 | 289.90 | 288.09 | 289.24 | 0.00 | - | 2 | 1,058 | 98.63% |
| SPY241220C00260000 | 2024-06-13 11:47AM EDT | 2024-12-20 | 286.49 | 290.41 | 291.68 | 0.00 | - | 2 | 209 | 75.43% |
| SPY250117C00260000 | 2024-05-01 3:00PM EDT | 2025-01-17 | 254.75 | 271.80 | 274.67 | 0.00 | - | 1 | 75 | 0.00% |
| SPY250321C00260000 | 2024-06-20 11:19AM EDT | 2025-03-21 | 296.46 | 291.73 | 295.15 | 0.00 | - | 1 | 39 | 66.06% |
| SPY250620C00260000 | 2024-06-07 1:31PM EDT | 2025-06-20 | 286.06 | 293.86 | 297.62 | 0.00 | - | 1 | 6 | 60.64% |
| SPY251219C00260000 | 2024-02-01 4:07PM EDT | 2025-12-19 | 242.35 | 264.42 | 268.23 | 0.00 | - | 9 | 7 | 0.00% |
| SPY260116C00260000 | 2024-03-14 3:01PM EDT | 2026-01-16 | 268.50 | 264.94 | 269.50 | 0.00 | - | 1 | 5 | 0.00% |
| SPY261218C00260000 | 2024-05-10 2:28PM EDT | 2026-12-18 | 283.00 | 290.77 | 295.50 | 0.00 | - | 1 | 5 | 37.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712P00260000 | 2024-06-12 12:23PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 76 | 109.38% |
| SPY240719P00260000 | 2024-06-24 2:46PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 9,648 | 87.50% |
| SPY240816P00260000 | 2024-06-26 2:37PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 1,363 | 62.50% |
| SPY240920P00260000 | 2024-06-27 3:49PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | 0.00 | - | 500 | 3,851 | 53.42% |
| SPY241220P00260000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 0.28 | 0.28 | 0.29 | -0.04 | -12.50% | 46 | 4,906 | 44.07% |
| SPY250117P00260000 | 2024-06-21 11:15AM EDT | 2025-01-17 | 0.45 | 0.37 | 0.39 | 0.00 | - | 15 | 2,441 | 42.43% |
| SPY250321P00260000 | 2024-06-25 1:34PM EDT | 2025-03-21 | 0.66 | 0.61 | 0.62 | 0.00 | - | 1 | 2,627 | 39.43% |
| SPY250620P00260000 | 2024-06-24 2:49PM EDT | 2025-06-20 | 0.88 | 0.92 | 0.94 | -0.13 | -12.87% | 1 | 902 | 36.13% |
| SPY250919P00260000 | 2024-06-20 2:36PM EDT | 2025-09-19 | 1.33 | 1.21 | 1.25 | 0.00 | - | 25 | 36 | 33.72% |
| SPY251219P00260000 | 2024-06-10 1:31PM EDT | 2025-12-19 | 1.55 | 1.46 | 1.53 | 0.00 | - | 34 | 112 | 31.78% |
| SPY260116P00260000 | 2024-06-07 9:30AM EDT | 2026-01-16 | 1.65 | 1.54 | 1.61 | 0.00 | - | 6 | 56 | 31.26% |
| SPY260618P00260000 | 2024-06-04 9:30AM EDT | 2026-06-18 | 2.11 | 1.91 | 2.15 | 0.00 | - | 1 | 1 | 29.18% |
| SPY261218P00260000 | 2024-06-06 10:59AM EDT | 2026-12-18 | 2.51 | 2.31 | 2.86 | 0.00 | - | 1 | 10 | 27.49% |
© 2024 Yahoo. Todos os direitos reservados.