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
67.518,50 -155,14 (-0,23%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00300000 | 2024-05-31 9:48AM EDT | 2024-06-21 | 224.82 | 228.08 | 228.81 | -0.73 | -0.32% | 1 | 1,678 | 122.97% |
| SPY240628C00300000 | 2024-05-14 9:30AM EDT | 2024-06-28 | 223.00 | 228.06 | 228.82 | 0.00 | - | 1 | 16 | 105.76% |
| SPY240719C00300000 | 2024-05-16 2:04PM EDT | 2024-07-19 | 231.39 | 228.06 | 228.85 | 0.00 | - | 4 | 21 | 79.47% |
| SPY240816C00300000 | 2024-05-20 2:06PM EDT | 2024-08-16 | 232.86 | 229.31 | 230.19 | 0.00 | - | 1 | 9 | 72.63% |
| SPY240920C00300000 | 2024-05-30 2:17PM EDT | 2024-09-20 | 228.35 | 230.94 | 232.00 | 0.00 | - | 4 | 11,599 | 67.33% |
| SPY240930C00300000 | 2024-05-30 3:49PM EDT | 2024-09-30 | 226.00 | 230.84 | 232.11 | 0.00 | - | 1 | 26 | 64.51% |
| SPY241220C00300000 | 2024-05-24 3:12PM EDT | 2024-12-20 | 235.90 | 233.72 | 235.46 | 0.00 | - | 10 | 734 | 57.25% |
| SPY250117C00300000 | 2024-05-31 3:26PM EDT | 2025-01-17 | 229.92 | 233.43 | 235.94 | -3.04 | -1.30% | 1 | 498 | 53.84% |
| SPY250321C00300000 | 2024-05-13 12:50PM EDT | 2025-03-21 | 231.58 | 236.04 | 239.17 | 0.00 | - | 2 | 344 | 52.35% |
| SPY250620C00300000 | 2024-05-31 2:28PM EDT | 2025-06-20 | 233.98 | 238.48 | 241.99 | -6.13 | -2.55% | 19 | 301 | 51.03% |
| SPY251219C00300000 | 2024-05-24 1:21PM EDT | 2025-12-19 | 248.00 | 243.05 | 246.65 | 0.00 | - | 1 | 309 | 46.18% |
| SPY260116C00300000 | 2024-05-30 3:48PM EDT | 2026-01-16 | 241.00 | 243.18 | 246.78 | 0.00 | - | 1 | 83 | 45.18% |
| SPY261218C00300000 | 2024-05-30 9:30AM EDT | 2026-12-18 | 252.25 | 251.00 | 255.86 | 0.00 | - | 1 | 117 | 41.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00300000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 35,460 | 76.56% |
| SPY240628P00300000 | 2024-05-30 2:32PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 5,085 | 65.63% |
| SPY240719P00300000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 5,005 | 4,372 | 53.52% |
| SPY240816P00300000 | 2024-05-31 1:20PM EDT | 2024-08-16 | 0.13 | 0.10 | 0.11 | +0.01 | +8.33% | 881 | 1,887 | 46.88% |
| SPY240920P00300000 | 2024-05-22 1:53PM EDT | 2024-09-20 | 0.26 | 0.22 | 0.23 | 0.00 | - | 20 | 14,417 | 42.14% |
| SPY240930P00300000 | 2024-05-31 12:21PM EDT | 2024-09-30 | 0.29 | 0.24 | 0.25 | +0.02 | +7.41% | 29 | 1,266 | 40.77% |
| SPY241018P00300000 | 2024-05-22 1:35PM EDT | 2024-10-18 | 0.31 | 0.31 | 0.32 | 0.00 | - | 10 | 12 | 39.21% |
| SPY241220P00300000 | 2024-05-31 9:30AM EDT | 2024-12-20 | 0.73 | 0.63 | 0.65 | +0.02 | +2.82% | 2 | 14,708 | 35.83% |
| SPY250117P00300000 | 2024-05-31 3:04PM EDT | 2025-01-17 | 0.86 | 0.78 | 0.80 | -0.02 | -2.27% | 37 | 2,577 | 34.63% |
| SPY250321P00300000 | 2024-05-29 3:39PM EDT | 2025-03-21 | 1.23 | 1.10 | 1.15 | 0.00 | - | 50 | 1,888 | 32.50% |
| SPY250620P00300000 | 2024-05-31 12:48PM EDT | 2025-06-20 | 1.73 | 1.54 | 1.60 | +0.02 | +1.17% | 7 | 3,616 | 30.03% |
| SPY250919P00300000 | 2024-05-30 3:29PM EDT | 2025-09-19 | 2.18 | 2.00 | 2.07 | 0.00 | - | 1 | 62 | 28.31% |
| SPY251219P00300000 | 2024-05-30 2:33PM EDT | 2025-12-19 | 2.70 | 2.45 | 2.56 | +0.08 | +3.05% | 11 | 4,245 | 27.02% |
| SPY260116P00300000 | 2024-05-31 3:28PM EDT | 2026-01-16 | 2.74 | 2.59 | 2.69 | -0.09 | -3.18% | 10 | 1,539 | 26.64% |
| SPY260618P00300000 | 2024-05-30 4:00PM EDT | 2026-06-18 | 3.58 | 2.75 | 4.16 | 0.00 | - | 2 | 2 | 26.06% |
| SPY261218P00300000 | 2024-05-30 9:35AM EDT | 2026-12-18 | 4.50 | 3.70 | 5.21 | 0.00 | - | 1 | 146 | 24.61% |
© 2024 Yahoo. Todos os direitos reservados.