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
64.278,20 +408,42 (+0,64%)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00350000 | 2024-06-21 10:16AM EDT | 2024-06-28 | 194.99 | 194.90 | 195.68 | -2.63 | -1.33% | 180 | 0 | 158.45% |
| SPY240719C00350000 | 2024-06-20 3:56PM EDT | 2024-07-19 | 195.98 | 196.24 | 197.10 | -1.24 | -0.63% | 2 | 2 | 94.70% |
| SPY240731C00350000 | 2024-04-30 10:59AM EDT | 2024-07-31 | 162.25 | 175.10 | 175.88 | 0.00 | - | 2 | 8 | 0.00% |
| SPY240802C00350000 | 2024-06-20 3:37PM EDT | 2024-08-02 | 197.90 | 197.12 | 198.02 | 0.00 | - | 2 | 1 | 83.07% |
| SPY240816C00350000 | 2024-06-18 3:08PM EDT | 2024-08-16 | 199.47 | 197.99 | 198.92 | 0.00 | - | 16 | 25 | 76.12% |
| SPY240830C00350000 | 2024-06-20 10:18AM EDT | 2024-08-30 | 201.69 | 198.87 | 199.99 | 0.00 | - | 1 | 12 | 71.75% |
| SPY240920C00350000 | 2024-06-21 10:09AM EDT | 2024-09-20 | 199.71 | 200.01 | 201.02 | -1.04 | -0.52% | 40 | 1,117 | 66.16% |
| SPY240930C00350000 | 2024-06-21 9:30AM EDT | 2024-09-30 | 200.60 | 199.91 | 201.12 | -0.16 | -0.08% | 1 | 126 | 62.80% |
| SPY241220C00350000 | 2024-06-12 10:26AM EDT | 2024-12-20 | 202.03 | 203.73 | 205.22 | 0.00 | - | 2 | 1,443 | 53.87% |
| SPY241231C00350000 | 2024-06-06 9:47AM EDT | 2024-12-31 | 193.80 | 203.67 | 205.61 | 0.00 | - | 2 | 106 | 52.57% |
| SPY250117C00350000 | 2024-06-20 2:56PM EDT | 2025-01-17 | 206.93 | 203.65 | 206.20 | 0.00 | - | 15 | 1,231 | 50.82% |
| SPY250321C00350000 | 2024-06-20 10:06AM EDT | 2025-03-21 | 211.50 | 206.95 | 209.77 | 0.00 | - | 2 | 306 | 50.44% |
| SPY250620C00350000 | 2024-06-21 1:21PM EDT | 2025-06-20 | 209.38 | 210.19 | 213.85 | +15.40 | +7.94% | 1 | 39 | 47.53% |
| SPY250919C00350000 | 2024-06-12 12:47PM EDT | 2025-09-19 | 211.25 | 213.22 | 217.04 | 0.00 | - | 2 | 4 | 45.06% |
| SPY251219C00350000 | 2024-06-14 1:57PM EDT | 2025-12-19 | 213.39 | 216.44 | 220.02 | 0.00 | - | 3 | 683 | 43.21% |
| SPY260116C00350000 | 2024-06-21 9:41AM EDT | 2026-01-16 | 217.68 | 216.45 | 220.27 | +9.68 | +4.65% | 1 | 181 | 42.31% |
| SPY260618C00350000 | 2024-06-17 2:34PM EDT | 2026-06-18 | 225.25 | 221.37 | 225.50 | 0.00 | - | 2 | 4 | 40.64% |
| SPY261218C00350000 | 2024-06-12 12:33PM EDT | 2026-12-18 | 225.00 | 226.26 | 230.50 | 0.00 | - | 2 | 125 | 38.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00350000 | 2024-06-21 9:48AM EDT | 2024-06-28 | 0.27 | 0.00 | 0.01 | +0.26 | +2,600.00% | 176 | 4,326 | 93.75% |
| SPY240712P00350000 | 2024-06-13 2:14PM EDT | 2024-07-12 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 287 | 61.72% |
| SPY240719P00350000 | 2024-06-21 3:52PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 731 | 105,740 | 56.25% |
| SPY240726P00350000 | 2024-06-21 11:33AM EDT | 2024-07-26 | 0.05 | 0.06 | 0.07 | 0.00 | - | 22 | 212 | 52.05% |
| SPY240731P00350000 | 2024-06-21 3:27PM EDT | 2024-07-31 | 0.07 | 0.07 | 0.08 | 0.00 | - | 5 | 1,392 | 49.71% |
| SPY240802P00350000 | 2024-06-20 11:00AM EDT | 2024-08-02 | 0.07 | 0.08 | 0.09 | +0.01 | +16.67% | 4 | 6 | 49.12% |
| SPY240816P00350000 | 2024-06-21 4:07PM EDT | 2024-08-16 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 42 | 52,868 | 44.24% |
| SPY240830P00350000 | 2024-06-18 11:26AM EDT | 2024-08-30 | 0.16 | 0.17 | 0.18 | 0.00 | - | 64 | 1,545 | 41.11% |
| SPY240920P00350000 | 2024-06-21 12:55PM EDT | 2024-09-20 | 0.28 | 0.28 | 0.29 | +0.01 | +3.70% | 6 | 13,925 | 38.23% |
| SPY240930P00350000 | 2024-06-20 3:06PM EDT | 2024-09-30 | 0.35 | 0.31 | 0.33 | 0.00 | - | 1 | 1,878 | 36.89% |
| SPY241018P00350000 | 2024-06-20 11:55AM EDT | 2024-10-18 | 0.43 | 0.43 | 0.45 | 0.00 | - | 3 | 2,440 | 35.45% |
| SPY241031P00350000 | 2024-06-11 10:21AM EDT | 2024-10-31 | 0.54 | 0.51 | 0.53 | 0.00 | - | 2 | 1,372 | 34.45% |
| SPY241115P00350000 | 2024-06-21 10:55AM EDT | 2024-11-15 | 0.69 | 0.65 | 0.67 | 0.00 | - | 2 | 1,735 | 33.79% |
| SPY241129P00350000 | 2024-06-17 2:06PM EDT | 2024-11-29 | 0.81 | 0.75 | 0.77 | +0.11 | +15.71% | 3 | 1,399 | 32.98% |
| SPY241220P00350000 | 2024-06-21 3:01PM EDT | 2024-12-20 | 0.98 | 0.97 | 0.98 | -0.03 | -2.97% | 1,014 | 22,286 | 32.24% |
| SPY241231P00350000 | 2024-06-21 11:15AM EDT | 2024-12-31 | 1.07 | 1.02 | 1.05 | 0.00 | - | 1 | 2,402 | 31.67% |
| SPY250117P00350000 | 2024-06-21 4:14PM EDT | 2025-01-17 | 1.21 | 1.19 | 1.22 | -0.03 | -2.42% | 21 | 6,490 | 31.13% |
| SPY250131P00350000 | 2024-06-12 9:38AM EDT | 2025-01-31 | 1.15 | 1.27 | 1.35 | 0.00 | - | 25 | 27 | 30.68% |
| SPY250321P00350000 | 2024-06-20 1:58PM EDT | 2025-03-21 | 1.79 | 1.74 | 1.78 | 0.00 | - | 37 | 1,365 | 29.23% |
| SPY250620P00350000 | 2024-06-21 11:53AM EDT | 2025-06-20 | 2.47 | 2.45 | 2.49 | +0.03 | +1.23% | 1 | 10,596 | 27.03% |
| SPY250919P00350000 | 2024-06-20 2:36PM EDT | 2025-09-19 | 3.16 | 3.18 | 3.27 | 0.00 | - | 11 | 948 | 25.62% |
| SPY251219P00350000 | 2024-06-14 12:01PM EDT | 2025-12-19 | 3.93 | 3.93 | 4.00 | 0.00 | - | 6 | 2,232 | 24.47% |
| SPY260116P00350000 | 2024-06-21 2:25PM EDT | 2026-01-16 | 4.10 | 4.08 | 4.20 | +0.04 | +0.99% | 12 | 500 | 24.14% |
| SPY260618P00350000 | 2024-06-07 11:41AM EDT | 2026-06-18 | 5.08 | 5.04 | 5.52 | 0.00 | - | 1 | 2 | 22.92% |
| SPY261218P00350000 | 2024-06-20 4:10PM EDT | 2026-12-18 | 6.40 | 5.63 | 6.55 | 0.00 | - | 1 | 708 | 21.42% |
© 2024 Yahoo. Todos os direitos reservados.