Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
68.166,55 +550,70 (+0,81%)
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:285.00
Opções de comprapara3 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00285000 | 2024-05-03 12:41PM EDT | 2024-06-21 | 228.22 | 243.03 | 243.78 | 0.00 | - | 2 | 1,170 | 132.08% |
| SPY240719C00285000 | 2024-03-07 2:01PM EDT | 2024-07-19 | 232.88 | 236.35 | 237.36 | 0.00 | - | - | 2 | 0.00% |
| SPY240816C00285000 | 2024-04-24 3:28PM EDT | 2024-08-16 | 224.73 | 246.26 | 247.19 | 0.00 | - | - | 1 | 88.82% |
| SPY240920C00285000 | 2024-05-24 11:56AM EDT | 2024-09-20 | 248.15 | 245.63 | 246.72 | 0.00 | - | 104 | 441 | 71.33% |
| SPY241220C00285000 | 2024-05-15 9:30AM EDT | 2024-12-20 | 247.76 | 248.14 | 249.93 | 0.00 | - | 1 | 116 | 60.27% |
| SPY250117C00285000 | 2024-05-15 10:21AM EDT | 2025-01-17 | 248.36 | 247.81 | 250.41 | 0.00 | - | 1 | 10 | 56.64% |
| SPY250321C00285000 | 2023-12-04 11:34AM EDT | 2025-03-21 | 182.59 | 194.93 | 198.79 | 0.00 | - | 6 | 12 | 0.00% |
| SPY250620C00285000 | 2024-04-02 3:13PM EDT | 2025-06-20 | 247.50 | 231.22 | 234.27 | 0.00 | - | 2 | 4 | 0.00% |
| SPY251219C00285000 | 2024-05-03 12:25PM EDT | 2025-12-19 | 242.29 | 256.54 | 260.12 | 0.00 | - | 3 | 88 | 47.99% |
| SPY260116C00285000 | 2023-12-26 12:54PM EDT | 2026-01-16 | 206.00 | 217.00 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY261218C00285000 | 2024-05-06 10:47AM EDT | 2026-12-18 | 253.26 | 263.58 | 268.50 | 0.00 | - | 1 | 4 | 43.09% |
Opções de vendapara3 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00285000 | 2024-05-31 2:42PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 4,623 | 76.56% |
| SPY240719P00285000 | 2024-05-29 4:11PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 1,151 | 57.42% |
| SPY240816P00285000 | 2024-05-23 2:02PM EDT | 2024-08-16 | 0.10 | 0.08 | 0.09 | 0.00 | - | 9 | 1,720 | 49.81% |
| SPY240920P00285000 | 2024-05-31 12:03PM EDT | 2024-09-20 | 0.20 | 0.18 | 0.19 | -0.01 | -4.76% | 105 | 1,495 | 44.63% |
| SPY241018P00285000 | 2024-05-31 2:32PM EDT | 2024-10-18 | 0.28 | 0.25 | 0.26 | 0.00 | - | 36 | 314 | 41.41% |
| SPY241220P00285000 | 2024-05-23 3:02PM EDT | 2024-12-20 | 0.61 | 0.53 | 0.54 | 0.00 | - | 10 | 5,653 | 37.74% |
| SPY250117P00285000 | 2024-05-31 11:32AM EDT | 2025-01-17 | 0.75 | 0.65 | 0.68 | +0.11 | +17.19% | 1 | 3,281 | 36.55% |
| SPY250321P00285000 | 2024-05-29 11:06AM EDT | 2025-03-21 | 1.06 | 0.94 | 0.98 | 0.00 | - | 21 | 929 | 34.22% |
| SPY250620P00285000 | 2024-05-31 4:13PM EDT | 2025-06-20 | 1.37 | 1.32 | 1.39 | -0.10 | -6.80% | 4 | 149 | 31.64% |
| SPY250919P00285000 | 2024-05-10 3:53PM EDT | 2025-09-19 | 1.84 | 1.72 | 1.79 | 0.00 | - | 4 | 9 | 29.74% |
| SPY251219P00285000 | 2024-05-16 1:43PM EDT | 2025-12-19 | 2.15 | 2.10 | 2.21 | 0.00 | - | 4 | 344 | 28.32% |
| SPY260116P00285000 | 2024-05-17 1:38PM EDT | 2026-01-16 | 2.27 | 2.21 | 2.31 | 0.00 | - | 10 | 104 | 27.88% |
| SPY261218P00285000 | 2024-05-02 2:32PM EDT | 2026-12-18 | 4.20 | 2.43 | 4.58 | 0.00 | - | 1 | 3 | 25.70% |
© 2024 Yahoo. Todos os direitos reservados.