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
60.754,04 -742,78 (-1,21%)
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:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00335000 | 2024-06-25 9:59AM EDT | 2024-07-19 | 209.54 | 210.84 | 211.57 | 0.00 | - | 2 | 54 | 116.53% |
| SPY240731C00335000 | 2024-06-28 9:52AM EDT | 2024-07-31 | 214.66 | 211.44 | 212.18 | +1.90 | +0.89% | 1 | 3 | 97.92% |
| SPY240816C00335000 | 2024-04-30 1:40PM EDT | 2024-08-16 | 175.09 | 189.45 | 190.35 | 0.00 | - | 2 | 81 | 0.00% |
| SPY240830C00335000 | 2024-04-26 12:28PM EDT | 2024-08-30 | 179.26 | 197.87 | 198.86 | 0.00 | - | 2 | 11 | 0.00% |
| SPY240920C00335000 | 2024-06-25 3:13PM EDT | 2024-09-20 | 214.59 | 214.12 | 215.33 | 0.00 | - | 3 | 1,688 | 72.67% |
| SPY240930C00335000 | 2024-06-18 1:41PM EDT | 2024-09-30 | 216.96 | 213.72 | 215.84 | 0.00 | - | 138 | 78 | 68.87% |
| SPY241220C00335000 | 2024-06-12 11:38AM EDT | 2024-12-20 | 215.53 | 217.81 | 219.06 | 0.00 | - | 14 | 186 | 57.76% |
| SPY250117C00335000 | 2024-06-18 11:05AM EDT | 2025-01-17 | 219.80 | 217.24 | 220.18 | 0.00 | - | 1 | 42 | 54.09% |
| SPY250321C00335000 | 2024-06-20 3:33PM EDT | 2025-03-21 | 223.35 | 220.45 | 223.75 | 0.00 | - | 6 | 121 | 51.85% |
| SPY250620C00335000 | 2024-05-24 9:30AM EDT | 2025-06-20 | 208.58 | 224.02 | 227.71 | 0.00 | - | 1 | 6 | 50.58% |
| SPY251219C00335000 | 2024-04-26 11:23AM EDT | 2025-12-19 | 197.10 | 214.52 | 218.12 | 0.00 | - | 12 | 41 | 32.56% |
| SPY260116C00335000 | 2024-03-07 10:43AM EDT | 2026-01-16 | 200.61 | 205.50 | 210.50 | 0.00 | - | 2 | 32 | 20.58% |
| SPY261218C00335000 | 2024-05-28 9:36AM EDT | 2026-12-18 | 226.88 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00335000 | 2024-06-28 9:30AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 210 | 3,715 | 64.06% |
| SPY240731P00335000 | 2024-06-25 9:30AM EDT | 2024-07-31 | 0.05 | 0.02 | 0.03 | 0.00 | - | 50 | 363 | 53.52% |
| SPY240816P00335000 | 2024-06-28 10:48AM EDT | 2024-08-16 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 800 | 6,016 | 47.66% |
| SPY240830P00335000 | 2024-06-28 3:24PM EDT | 2024-08-30 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 4 | 1,132 | 44.24% |
| SPY240920P00335000 | 2024-06-28 3:31PM EDT | 2024-09-20 | 0.17 | 0.16 | 0.17 | 0.00 | - | 40 | 5,866 | 40.58% |
| SPY240930P00335000 | 2024-06-27 10:17AM EDT | 2024-09-30 | 0.21 | 0.19 | 0.21 | 0.00 | - | 1 | 531 | 39.31% |
| SPY241018P00335000 | 2024-06-27 3:45PM EDT | 2024-10-18 | 0.29 | 0.27 | 0.29 | 0.00 | - | 1 | 75 | 37.50% |
| SPY241115P00335000 | 2024-06-04 1:35PM EDT | 2024-11-15 | 0.70 | 0.43 | 0.45 | 0.00 | - | 25 | 25 | 35.52% |
| SPY241220P00335000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 0.68 | 0.69 | 0.70 | -0.03 | -4.23% | 27 | 6,948 | 33.86% |
| SPY250117P00335000 | 2024-06-24 10:38AM EDT | 2025-01-17 | 0.99 | 0.87 | 0.90 | 0.00 | - | 1 | 455 | 32.68% |
| SPY250321P00335000 | 2024-06-28 9:44AM EDT | 2025-03-21 | 1.32 | 1.34 | 1.37 | -0.17 | -11.41% | 1 | 2,407 | 30.62% |
| SPY250620P00335000 | 2024-06-27 3:20PM EDT | 2025-06-20 | 1.94 | 1.95 | 1.96 | 0.00 | - | 2 | 3,593 | 28.21% |
| SPY250919P00335000 | 2024-06-12 3:25PM EDT | 2025-09-19 | 2.54 | 2.53 | 2.58 | 0.00 | - | 2 | 382 | 26.57% |
| SPY251219P00335000 | 2024-06-27 1:53PM EDT | 2025-12-19 | 3.08 | 3.10 | 3.17 | -0.06 | -1.91% | 3 | 880 | 25.28% |
| SPY260116P00335000 | 2024-05-24 1:41PM EDT | 2026-01-16 | 3.87 | 3.52 | 3.64 | 0.00 | - | 2 | 583 | 25.40% |
| SPY261218P00335000 | 2024-06-28 2:13PM EDT | 2026-12-18 | 5.40 | 5.03 | 5.87 | -0.16 | -2.88% | 1 | 58 | 22.54% |
© 2024 Yahoo. Todos os direitos reservados.