Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
82,34 +0,17 (+0,21%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.270,42 +332,78 (+0,52%)
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:345.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00345000 | 2024-06-21 9:47AM EDT | 2024-06-28 | 199.07 | 199.89 | 200.67 | +8.21 | +4.30% | 198 | 0 | 162.65% |
| SPY240719C00345000 | 2024-03-18 2:12PM EDT | 2024-07-19 | 174.88 | 159.10 | 160.05 | 0.00 | - | 2 | 80 | 0.00% |
| SPY240731C00345000 | 2024-05-09 11:14AM EDT | 2024-07-31 | 177.10 | 189.53 | 190.23 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240816C00345000 | 2024-06-11 12:41PM EDT | 2024-08-16 | 191.35 | 202.94 | 203.87 | 0.00 | - | 2 | 79 | 77.94% |
| SPY240830C00345000 | 2024-05-06 10:52AM EDT | 2024-08-30 | 174.49 | 192.45 | 193.31 | 0.00 | - | 2 | 72 | 0.00% |
| SPY240920C00345000 | 2024-06-21 10:09AM EDT | 2024-09-20 | 204.63 | 204.92 | 205.99 | -2.71 | -1.31% | 2 | 1,754 | 67.71% |
| SPY240930C00345000 | 2024-06-18 11:55AM EDT | 2024-09-30 | 206.47 | 204.82 | 206.04 | 0.00 | - | 2 | 24 | 64.20% |
| SPY241220C00345000 | 2024-06-12 2:42PM EDT | 2024-12-20 | 205.39 | 208.54 | 210.16 | 0.00 | - | 22 | 279 | 55.02% |
| SPY250117C00345000 | 2024-06-20 1:13PM EDT | 2025-01-17 | 209.85 | 208.42 | 211.00 | 0.00 | - | 2 | 39 | 51.77% |
| SPY250321C00345000 | 2024-06-10 11:05AM EDT | 2025-03-21 | 200.81 | 211.67 | 214.50 | 0.00 | - | 5 | 31 | 51.34% |
| SPY250620C00345000 | 2024-06-17 10:39AM EDT | 2025-06-20 | 212.60 | 214.81 | 218.48 | 0.00 | - | 1 | 9 | 48.31% |
| SPY251219C00345000 | 2024-04-26 3:55PM EDT | 2025-12-19 | 188.92 | 205.67 | 209.27 | 0.00 | - | 1 | 31 | 31.66% |
| SPY260116C00345000 | 2024-03-27 10:31AM EDT | 2026-01-16 | 200.00 | 187.50 | 192.50 | 0.00 | - | 2 | 4 | 0.00% |
| SPY261218C00345000 | 2024-03-19 2:41PM EDT | 2026-12-18 | 206.53 | 191.00 | 196.00 | 0.00 | - | 22 | 2 | 0.00% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00345000 | 2024-06-21 12:55PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 76,035 | 96.88% |
| SPY240719P00345000 | 2024-06-21 12:36PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 6 | 1,472 | 56.64% |
| SPY240731P00345000 | 2024-06-20 1:53PM EDT | 2024-07-31 | 0.06 | 0.06 | 0.07 | 0.00 | - | 23 | 87 | 50.20% |
| SPY240816P00345000 | 2024-06-21 9:44AM EDT | 2024-08-16 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 130 | 446 | 45.22% |
| SPY240830P00345000 | 2024-06-06 9:32AM EDT | 2024-08-30 | 0.22 | 0.16 | 0.17 | 0.00 | - | 5 | 647 | 42.04% |
| SPY240920P00345000 | 2024-06-21 2:38PM EDT | 2024-09-20 | 0.26 | 0.26 | 0.27 | -0.03 | -10.34% | 153 | 1,779 | 38.99% |
| SPY240930P00345000 | 2024-06-17 1:05PM EDT | 2024-09-30 | 0.29 | 0.29 | 0.31 | 0.00 | - | 2 | 67 | 37.67% |
| SPY241018P00345000 | 2024-06-14 12:33PM EDT | 2024-10-18 | 0.43 | 0.41 | 0.42 | 0.00 | - | 4 | 125 | 36.13% |
| SPY241031P00345000 | 2024-06-20 9:40AM EDT | 2024-10-31 | 0.45 | 0.48 | 0.50 | 0.00 | - | 120 | 272 | 35.14% |
| SPY241129P00345000 | 2024-06-11 9:50AM EDT | 2024-11-29 | 0.76 | 0.70 | 0.72 | 0.00 | - | 111 | 684 | 33.57% |
| SPY241220P00345000 | 2024-06-20 1:38PM EDT | 2024-12-20 | 0.98 | 0.91 | 0.93 | 0.00 | - | 1 | 6,373 | 32.87% |
| SPY250117P00345000 | 2024-06-17 1:34PM EDT | 2025-01-17 | 1.07 | 1.13 | 1.16 | 0.00 | - | 1 | 794 | 31.74% |
| SPY250131P00345000 | 2024-06-20 12:51PM EDT | 2025-01-31 | 1.28 | 1.21 | 1.28 | +0.06 | +4.92% | 18 | 12 | 31.26% |
| SPY250321P00345000 | 2024-06-20 2:56PM EDT | 2025-03-21 | 1.68 | 1.66 | 1.70 | 0.00 | - | 23 | 360 | 29.79% |
| SPY250620P00345000 | 2024-06-17 12:00PM EDT | 2025-06-20 | 2.23 | 2.34 | 2.38 | 0.00 | - | 1 | 9,824 | 27.52% |
| SPY250919P00345000 | 2024-06-17 12:41PM EDT | 2025-09-19 | 2.88 | 3.03 | 3.11 | 0.00 | - | 1 | 751 | 26.03% |
| SPY251219P00345000 | 2024-06-21 2:59PM EDT | 2025-12-19 | 3.80 | 3.74 | 3.80 | -0.27 | -6.63% | 1 | 11,423 | 24.83% |
| SPY260116P00345000 | 2024-06-21 1:43PM EDT | 2026-01-16 | 3.93 | 3.88 | 4.00 | -2.23 | -36.20% | 1 | 218 | 24.51% |
| SPY261218P00345000 | 2024-06-07 2:14PM EDT | 2026-12-18 | 6.14 | 5.34 | 7.16 | 0.00 | - | 2 | 72 | 22.50% |
© 2024 Yahoo. Todos os direitos reservados.