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
60.769,92 -722,16 (-1,17%)
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:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00315000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 180.89 | 194.61 | 195.41 | 0.00 | - | - | 3 | 0.00% |
| SPY240816C00315000 | 2024-06-05 1:21PM EDT | 2024-08-16 | 219.50 | 232.28 | 233.05 | 0.00 | - | 4 | 4 | 94.38% |
| SPY240920C00315000 | 2024-06-20 3:30PM EDT | 2024-09-20 | 235.41 | 233.85 | 235.04 | 0.00 | - | 202 | 1,360 | 79.19% |
| SPY240930C00315000 | 2024-06-18 2:38PM EDT | 2024-09-30 | 236.02 | 233.39 | 235.60 | 0.00 | - | 104 | 63 | 75.02% |
| SPY241018C00315000 | 2024-05-24 11:57AM EDT | 2024-10-18 | 218.91 | 234.39 | 235.66 | 0.00 | - | 4 | 3 | 70.34% |
| SPY241220C00315000 | 2024-06-20 10:41AM EDT | 2024-12-20 | 240.63 | 237.16 | 238.43 | 0.00 | - | 1 | 242 | 62.28% |
| SPY250117C00315000 | 2024-06-24 11:14AM EDT | 2025-01-17 | 239.55 | 236.46 | 239.48 | 0.00 | - | 2 | 45 | 58.15% |
| SPY250321C00315000 | 2024-06-03 3:55PM EDT | 2025-03-21 | 222.52 | 239.34 | 242.75 | 0.00 | - | 1 | 12 | 55.42% |
| SPY250620C00315000 | 2024-03-19 12:31PM EDT | 2025-06-20 | 218.00 | 200.30 | 203.12 | 0.00 | - | 1 | 8 | 0.00% |
| SPY250919C00315000 | 2024-05-23 9:45AM EDT | 2025-09-19 | 233.02 | 245.15 | 249.01 | 0.00 | - | - | 7 | 50.59% |
| SPY251219C00315000 | 2024-06-03 11:07AM EDT | 2025-12-19 | 229.66 | 247.65 | 251.33 | 0.00 | - | 1 | 63 | 48.02% |
| SPY260116C00315000 | 2024-04-09 1:53PM EDT | 2026-01-16 | 223.70 | 223.13 | 226.81 | 0.00 | - | 2 | 10 | 0.00% |
| SPY261218C00315000 | 2024-05-22 12:19PM EDT | 2026-12-18 | 244.31 | 255.71 | 259.50 | 0.00 | - | 5 | 29 | 41.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00315000 | 2024-06-26 3:59PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 737 | 2,299 | 65.63% |
| SPY240816P00315000 | 2024-06-28 3:58PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 5,112 | 50.59% |
| SPY240920P00315000 | 2024-06-28 3:31PM EDT | 2024-09-20 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 25 | 6,102 | 43.95% |
| SPY240930P00315000 | 2024-06-27 4:04PM EDT | 2024-09-30 | 0.15 | 0.14 | 0.16 | 0.00 | - | 1 | 363 | 42.53% |
| SPY241018P00315000 | 2024-06-24 2:49PM EDT | 2024-10-18 | 0.25 | 0.20 | 0.22 | 0.00 | - | 97 | 285 | 40.41% |
| SPY241115P00315000 | 2024-06-20 10:02AM EDT | 2024-11-15 | 0.40 | 0.33 | 0.35 | 0.00 | - | 40 | 60 | 38.28% |
| SPY241220P00315000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 0.54 | 0.54 | 0.56 | -0.02 | -3.57% | 34 | 3,212 | 36.48% |
| SPY250117P00315000 | 2024-06-28 9:31AM EDT | 2025-01-17 | 0.69 | 0.70 | 0.72 | -0.06 | -8.00% | 15 | 679 | 35.12% |
| SPY250321P00315000 | 2024-06-28 12:32PM EDT | 2025-03-21 | 1.07 | 1.10 | 1.12 | -0.17 | -13.71% | 3 | 141 | 32.86% |
| SPY250620P00315000 | 2024-06-27 11:29AM EDT | 2025-06-20 | 1.64 | 1.61 | 1.62 | 0.00 | - | 169 | 780 | 30.21% |
| SPY250919P00315000 | 2024-05-31 1:20PM EDT | 2025-09-19 | 2.55 | 2.09 | 2.13 | 0.00 | - | 2 | 57 | 28.35% |
| SPY251219P00315000 | 2024-06-28 3:33PM EDT | 2025-12-19 | 2.60 | 2.54 | 2.62 | -0.10 | -3.70% | 3 | 794 | 26.91% |
| SPY260116P00315000 | 2024-06-13 9:40AM EDT | 2026-01-16 | 2.66 | 2.67 | 2.75 | 0.00 | - | 2 | 122 | 26.49% |
| SPY260618P00315000 | 2024-06-27 3:54PM EDT | 2026-06-18 | 3.52 | 3.38 | 3.71 | 0.00 | - | 1 | 4 | 25.03% |
| SPY261218P00315000 | 2024-06-28 3:16PM EDT | 2026-12-18 | 4.35 | 4.12 | 4.87 | +0.05 | +1.16% | 2 | 267 | 23.77% |
© 2024 Yahoo. Todos os direitos reservados.