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
60.762,23 -732,21 (-1,19%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00270000 | 2024-06-20 10:06AM EDT | 2024-07-19 | 279.44 | 275.60 | 276.38 | 0.00 | - | 1 | 0 | 157.45% |
| SPY240816C00270000 | 2024-06-17 2:56PM EDT | 2024-08-16 | 278.69 | 276.93 | 277.70 | 0.00 | - | 2 | 2 | 114.40% |
| SPY240920C00270000 | 2024-06-21 11:38AM EDT | 2024-09-20 | 278.86 | 278.22 | 279.38 | 0.00 | - | 2 | 722 | 94.86% |
| SPY241018C00270000 | 2024-06-25 3:44PM EDT | 2024-10-18 | 278.71 | 278.07 | 279.71 | 0.00 | - | 2 | 53 | 82.50% |
| SPY241115C00270000 | 2024-06-13 1:33PM EDT | 2024-11-15 | 275.40 | 278.98 | 280.93 | 0.00 | - | 2 | 0 | 77.33% |
| SPY241220C00270000 | 2024-06-27 2:33PM EDT | 2024-12-20 | 281.34 | 280.73 | 281.99 | 0.00 | - | 1 | 211 | 72.94% |
| SPY250117C00270000 | 2024-06-20 9:58AM EDT | 2025-01-17 | 284.44 | 280.05 | 283.04 | 0.00 | - | 1 | 44 | 68.15% |
| SPY250321C00270000 | 2024-06-20 2:09PM EDT | 2025-03-21 | 285.52 | 282.19 | 285.60 | 0.00 | - | 6 | 1 | 64.04% |
| SPY250620C00270000 | 2024-06-20 2:09PM EDT | 2025-06-20 | 287.77 | 284.46 | 288.22 | 0.00 | - | 1 | 15 | 58.91% |
| SPY250919C00270000 | 2024-06-17 11:06AM EDT | 2025-09-19 | 285.59 | 286.59 | 290.26 | 0.00 | - | - | 2 | 55.15% |
| SPY251219C00270000 | 2024-06-20 2:20PM EDT | 2025-12-19 | 291.00 | 288.57 | 292.25 | 0.00 | - | 1 | 12 | 52.38% |
| SPY260116C00270000 | 2024-06-24 12:28PM EDT | 2026-01-16 | 291.72 | 288.65 | 292.33 | 0.00 | - | 3 | 4 | 51.15% |
| SPY261218C00270000 | 2024-06-21 9:55AM EDT | 2026-12-18 | 296.00 | 294.50 | 299.25 | 0.00 | - | 1 | 8 | 47.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712P00270000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,044 | 103.13% |
| SPY240719P00270000 | 2024-06-24 2:44PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,308 | 84.38% |
| SPY240816P00270000 | 2024-06-27 11:40AM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 801 | 59.38% |
| SPY240920P00270000 | 2024-06-28 3:39PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 9,078 | 51.66% |
| SPY241018P00270000 | 2024-06-28 12:59PM EDT | 2024-10-18 | 0.11 | 0.10 | 0.12 | 0.00 | - | 1,240 | 326 | 47.56% |
| SPY241115P00270000 | 2024-06-27 12:02PM EDT | 2024-11-15 | 0.20 | 0.18 | 0.19 | 0.00 | - | 3 | 16 | 44.68% |
| SPY241220P00270000 | 2024-06-28 3:40PM EDT | 2024-12-20 | 0.32 | 0.31 | 0.33 | 0.00 | - | 46 | 10,596 | 42.65% |
| SPY250117P00270000 | 2024-06-28 10:19AM EDT | 2025-01-17 | 0.39 | 0.42 | 0.43 | -0.03 | -7.14% | 20 | 632 | 40.94% |
| SPY250321P00270000 | 2024-06-27 10:39AM EDT | 2025-03-21 | 0.68 | 0.68 | 0.70 | 0.00 | - | 200 | 2,945 | 38.22% |
| SPY250620P00270000 | 2024-06-28 12:47PM EDT | 2025-06-20 | 1.02 | 1.03 | 1.05 | 0.00 | - | 6 | 358 | 35.05% |
| SPY250919P00270000 | 2024-06-28 3:29PM EDT | 2025-09-19 | 1.34 | 1.34 | 1.38 | -0.18 | -11.84% | 20 | 29 | 32.69% |
| SPY251219P00270000 | 2024-06-27 3:12PM EDT | 2025-12-19 | 1.64 | 1.62 | 1.69 | 0.00 | - | 1 | 659 | 30.84% |
| SPY260116P00270000 | 2024-06-12 9:49AM EDT | 2026-01-16 | 1.75 | 1.71 | 1.78 | +0.06 | +3.55% | 1 | 284 | 30.34% |
| SPY261218P00270000 | 2024-06-27 3:15PM EDT | 2026-12-18 | 2.80 | 2.58 | 3.15 | 0.00 | - | 2 | 52 | 26.76% |
© 2024 Yahoo. Todos os direitos reservados.