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
60.692,77 -823,77 (-1,34%)
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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816C00265000 | 2024-04-26 12:37PM EDT | 2024-08-16 | 247.19 | 265.96 | 266.92 | 0.00 | - | 2 | 3 | 0.00% |
| SPY240920C00265000 | 2024-06-18 1:51PM EDT | 2024-09-20 | 286.08 | 283.13 | 284.35 | 0.00 | - | 108 | 861 | 96.77% |
| SPY241018C00265000 | 2024-06-25 3:41PM EDT | 2024-10-18 | 283.73 | 282.99 | 284.65 | 0.00 | - | 2 | 54 | 84.12% |
| SPY241115C00265000 | 2024-06-17 10:13AM EDT | 2024-11-15 | 281.16 | 283.85 | 285.83 | 0.00 | - | 2 | 2 | 78.73% |
| SPY241220C00265000 | 2024-04-22 9:45AM EDT | 2024-12-20 | 239.89 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| SPY250117C00265000 | 2024-06-18 10:39AM EDT | 2025-01-17 | 287.96 | 284.90 | 287.93 | 0.00 | - | 2 | 19 | 69.39% |
| SPY250321C00265000 | 2023-06-30 3:31PM EDT | 2025-03-21 | 192.50 | 204.50 | 209.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250620C00265000 | 2024-05-16 2:14PM EDT | 2025-06-20 | 274.71 | 285.00 | 288.81 | 0.00 | - | 1 | 1 | 53.18% |
| SPY251219C00265000 | 2024-02-21 3:00PM EDT | 2025-12-19 | 245.30 | 269.92 | 273.80 | 0.00 | - | 2 | 5 | 0.00% |
| SPY260618C00265000 | 2024-05-28 12:10PM EDT | 2026-06-18 | 283.86 | 297.21 | 301.50 | 0.00 | - | 4 | 4 | 51.56% |
| SPY261218C00265000 | 2024-05-06 12:22PM EDT | 2026-12-18 | 270.00 | 286.50 | 291.48 | 0.00 | - | 3 | 1 | 37.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00265000 | 2024-06-20 10:06AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 454 | 1,198 | 85.94% |
| SPY240816P00265000 | 2024-06-26 9:30AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 105 | 1,840 | 60.94% |
| SPY240920P00265000 | 2024-06-24 2:18PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.06 | 0.00 | - | 45 | 18,119 | 52.15% |
| SPY241018P00265000 | 2024-06-28 12:58PM EDT | 2024-10-18 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 9 | 1,552 | 48.24% |
| SPY241115P00265000 | 2024-06-27 3:23PM EDT | 2024-11-15 | 0.17 | 0.16 | 0.18 | 0.00 | - | 100 | 238 | 45.51% |
| SPY241220P00265000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 0.30 | 0.29 | 0.31 | -0.04 | -11.76% | 44 | 6,542 | 43.36% |
| SPY250117P00265000 | 2024-06-28 3:51PM EDT | 2025-01-17 | 0.39 | 0.39 | 0.41 | -0.02 | -4.88% | 25 | 1,334 | 41.70% |
| SPY250321P00265000 | 2024-06-28 4:10PM EDT | 2025-03-21 | 0.64 | 0.64 | 0.65 | -0.02 | -3.03% | 350 | 1,830 | 38.75% |
| SPY250620P00265000 | 2024-06-27 9:39AM EDT | 2025-06-20 | 0.98 | 0.97 | 0.99 | 0.00 | - | 4 | 120 | 35.57% |
| SPY250919P00265000 | 2024-06-20 2:04PM EDT | 2025-09-19 | 1.42 | 1.27 | 1.32 | 0.00 | - | 1 | 24 | 33.23% |
| SPY251219P00265000 | 2024-05-28 2:21PM EDT | 2025-12-19 | 1.85 | 1.52 | 1.61 | 0.00 | - | 1 | 46 | 31.31% |
| SPY260116P00265000 | 2024-05-24 3:02PM EDT | 2026-01-16 | 1.92 | 1.76 | 1.88 | 0.00 | - | 2 | 5 | 31.36% |
| SPY261218P00265000 | 2024-06-17 3:53PM EDT | 2026-12-18 | 2.22 | 2.44 | 3.00 | 0.00 | - | 4 | 27 | 27.12% |
© 2024 Yahoo. Todos os direitos reservados.