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
60.787,45 -698,86 (-1,14%)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00290000 | 2024-06-17 12:46PM EDT | 2024-07-19 | 255.60 | 255.67 | 256.43 | 0.00 | - | 1 | 0 | 143.97% |
| SPY240816C00290000 | 2024-06-13 1:02PM EDT | 2024-08-16 | 252.53 | 257.09 | 257.85 | 0.00 | - | 2 | 1 | 105.20% |
| SPY240920C00290000 | 2024-06-20 3:50PM EDT | 2024-09-20 | 260.03 | 258.47 | 259.66 | 0.00 | - | 4 | 554 | 87.60% |
| SPY241018C00290000 | 2024-06-24 9:46AM EDT | 2024-10-18 | 258.78 | 258.38 | 259.99 | 0.00 | - | 2 | 55 | 76.28% |
| SPY241220C00290000 | 2024-06-06 10:42AM EDT | 2024-12-20 | 251.34 | 261.38 | 262.60 | 0.00 | - | 1 | 163 | 68.09% |
| SPY250117C00290000 | 2024-06-13 3:47PM EDT | 2025-01-17 | 258.97 | 260.74 | 263.72 | 0.00 | - | 1 | 16 | 63.72% |
| SPY250321C00290000 | 2024-05-08 1:01PM EDT | 2025-03-21 | 236.71 | 251.83 | 254.29 | 0.00 | - | 2 | 4 | 25.59% |
| SPY250620C00290000 | 2024-06-10 3:16PM EDT | 2025-06-20 | 257.25 | 265.68 | 269.44 | 0.00 | - | 1 | 5 | 55.53% |
| SPY251219C00290000 | 2024-02-08 11:18AM EDT | 2025-12-19 | 224.80 | 237.23 | 241.02 | 0.00 | - | 1 | 50 | 0.00% |
| SPY260116C00290000 | 2024-01-26 3:52PM EDT | 2026-01-16 | 216.50 | 232.50 | 237.50 | 0.00 | - | 1 | 115 | 0.00% |
| SPY261218C00290000 | 2024-05-20 10:46AM EDT | 2026-12-18 | 266.07 | 278.50 | 283.50 | 0.00 | - | 1 | 10 | 45.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240712P00290000 | 2024-06-10 10:13AM EDT | 2024-07-12 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 263 | 93.75% |
| SPY240719P00290000 | 2024-06-26 3:42PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,650 | 75.00% |
| SPY240816P00290000 | 2024-06-28 12:35PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 1,411 | 56.25% |
| SPY240920P00290000 | 2024-06-28 2:56PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.09 | 0.00 | - | 10 | 2,282 | 48.24% |
| SPY241018P00290000 | 2024-06-25 1:57PM EDT | 2024-10-18 | 0.16 | 0.14 | 0.16 | 0.00 | - | 1 | 823 | 44.34% |
| SPY241220P00290000 | 2024-06-28 3:03PM EDT | 2024-12-20 | 0.41 | 0.40 | 0.42 | 0.00 | - | 40 | 5,561 | 39.84% |
| SPY250117P00290000 | 2024-06-25 12:11PM EDT | 2025-01-17 | 0.59 | 0.53 | 0.55 | 0.00 | - | 1 | 3,041 | 38.36% |
| SPY250321P00290000 | 2024-06-27 10:38AM EDT | 2025-03-21 | 0.86 | 0.85 | 0.87 | 0.00 | - | 120 | 2,317 | 35.80% |
| SPY250620P00290000 | 2024-06-20 11:42AM EDT | 2025-06-20 | 1.36 | 1.26 | 1.28 | 0.00 | - | 1 | 3,492 | 32.85% |
| SPY250919P00290000 | 2024-05-31 12:48PM EDT | 2025-09-19 | 2.00 | 1.64 | 1.67 | 0.00 | - | 11 | 17 | 30.68% |
| SPY251219P00290000 | 2024-06-27 2:59PM EDT | 2025-12-19 | 2.07 | 1.98 | 2.05 | 0.00 | - | 11 | 342 | 29.02% |
| SPY260116P00290000 | 2024-06-20 1:44PM EDT | 2026-01-16 | 2.34 | 2.09 | 2.16 | 0.00 | - | 2 | 146 | 28.57% |
| SPY260618P00290000 | 2024-06-10 4:12PM EDT | 2026-06-18 | 2.82 | 2.62 | 2.90 | 0.00 | - | - | 1 | 26.83% |
| SPY261218P00290000 | 2024-06-27 9:40AM EDT | 2026-12-18 | 3.55 | 3.19 | 3.83 | 0.00 | - | 1 | 139 | 25.38% |
© 2024 Yahoo. Todos os direitos reservados.