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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712C00280000 | 2024-06-21 10:26AM EDT | 2024-07-12 | 265.40 | 265.32 | 266.05 | 0.00 | - | 2 | 1 | 178.03% |
| SPY240719C00280000 | 2024-06-13 1:30PM EDT | 2024-07-19 | 262.06 | 265.64 | 266.40 | 0.00 | - | 2 | 0 | 150.61% |
| SPY240816C00280000 | 2024-05-16 12:07PM EDT | 2024-08-16 | 252.83 | 263.19 | 264.22 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240920C00280000 | 2024-06-20 3:26PM EDT | 2024-09-20 | 269.11 | 268.32 | 269.55 | 0.00 | - | 108 | 996 | 91.20% |
| SPY241018C00280000 | 2024-06-26 9:46AM EDT | 2024-10-18 | 268.13 | 268.23 | 269.84 | 0.00 | - | 2 | 55 | 79.35% |
| SPY241220C00280000 | 2024-06-03 12:00PM EDT | 2024-12-20 | 252.50 | 271.05 | 272.32 | 0.00 | - | 1 | 98 | 70.51% |
| SPY250117C00280000 | 2024-06-12 10:02AM EDT | 2025-01-17 | 268.50 | 270.38 | 273.29 | 0.00 | - | 1 | 28 | 65.80% |
| SPY250321C00280000 | 2023-12-07 3:32PM EDT | 2025-03-21 | 190.55 | 198.61 | 202.47 | 0.00 | - | 7 | 11 | 0.00% |
| SPY250620C00280000 | 2024-06-26 11:45AM EDT | 2025-06-20 | 276.31 | 275.07 | 278.83 | 0.00 | - | 96 | 135 | 57.21% |
| SPY250919C00280000 | 2024-06-04 3:59PM EDT | 2025-09-19 | 262.00 | 277.34 | 281.01 | 0.00 | - | 1 | 2 | 53.66% |
| SPY251219C00280000 | 2024-06-13 2:38PM EDT | 2025-12-19 | 276.27 | 279.44 | 283.12 | 0.00 | - | 12 | 61 | 51.04% |
| SPY260116C00280000 | 2024-06-27 1:53PM EDT | 2026-01-16 | 283.00 | 279.53 | 283.21 | 0.00 | - | 1 | 12 | 51.58% |
| SPY260618C00280000 | 2024-05-30 2:16PM EDT | 2026-06-18 | 264.33 | 282.39 | 287.00 | 0.00 | - | 1 | 2 | 48.79% |
| SPY261218C00280000 | 2024-06-27 9:30AM EDT | 2026-12-18 | 288.55 | 285.64 | 290.50 | 0.00 | - | 1 | 6 | 45.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712P00280000 | 2024-06-14 3:47PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 400 | 96.88% |
| SPY240719P00280000 | 2024-06-24 2:43PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,077 | 79.69% |
| SPY240816P00280000 | 2024-06-28 1:45PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 883 | 4,083 | 58.98% |
| SPY240920P00280000 | 2024-06-17 1:55PM EDT | 2024-09-20 | 0.11 | 0.07 | 0.08 | 0.00 | - | 605 | 3,692 | 50.10% |
| SPY241018P00280000 | 2024-06-25 11:22AM EDT | 2024-10-18 | 0.15 | 0.12 | 0.14 | 0.00 | - | 1 | 262 | 46.00% |
| SPY241115P00280000 | 2024-06-17 12:57PM EDT | 2024-11-15 | 0.26 | 0.20 | 0.22 | 0.00 | - | - | 2 | 43.26% |
| SPY241220P00280000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 0.35 | 0.35 | 0.37 | -0.02 | -5.41% | 39 | 4,306 | 41.19% |
| SPY250117P00280000 | 2024-06-27 2:22PM EDT | 2025-01-17 | 0.48 | 0.47 | 0.49 | 0.00 | - | 8 | 1,196 | 39.67% |
| SPY250321P00280000 | 2024-06-25 3:47PM EDT | 2025-03-21 | 0.79 | 0.76 | 0.78 | 0.00 | - | 2 | 1,272 | 37.00% |
| SPY250620P00280000 | 2024-06-18 2:32PM EDT | 2025-06-20 | 1.19 | 1.14 | 1.16 | 0.00 | - | 5 | 1,001 | 33.94% |
| SPY250919P00280000 | 2024-06-24 1:38PM EDT | 2025-09-19 | 1.60 | 1.48 | 1.52 | 0.00 | - | 2 | 23 | 31.68% |
| SPY251219P00280000 | 2024-06-28 2:13PM EDT | 2025-12-19 | 1.81 | 1.80 | 1.86 | -0.11 | -5.73% | 1 | 1,071 | 29.91% |
| SPY260116P00280000 | 2024-06-03 10:53AM EDT | 2026-01-16 | 2.15 | 1.89 | 1.96 | 0.00 | - | 3 | 150 | 29.44% |
| SPY260618P00280000 | 2024-05-14 10:21AM EDT | 2026-06-18 | 2.96 | 2.12 | 3.00 | 0.00 | - | - | 1 | 28.32% |
| SPY261218P00280000 | 2024-06-11 3:55PM EDT | 2026-12-18 | 3.25 | 2.87 | 3.48 | 0.00 | - | 1 | 37 | 26.07% |
© 2024 Yahoo. Todos os direitos reservados.