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
64.269,30 +382,98 (+0,60%)
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:355.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00355000 | 2024-06-21 10:44AM EDT | 2024-06-28 | 189.36 | 189.91 | 190.68 | +44.70 | +30.90% | 4 | 6 | 154.10% |
| SPY240719C00355000 | 2024-05-23 4:13PM EDT | 2024-07-19 | 172.07 | 191.27 | 192.13 | 0.00 | - | 8 | 9 | 92.36% |
| SPY240731C00355000 | 2024-04-25 9:56AM EDT | 2024-07-31 | 147.21 | 176.21 | 177.07 | 0.00 | - | 4 | 6 | 0.00% |
| SPY240816C00355000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 189.35 | 193.05 | 193.97 | 0.00 | - | 2 | 5 | 74.34% |
| SPY240830C00355000 | 2024-05-09 2:43PM EDT | 2024-08-30 | 169.63 | 181.63 | 182.49 | 0.00 | - | 2 | 18 | 0.00% |
| SPY240920C00355000 | 2024-06-18 3:17PM EDT | 2024-09-20 | 196.80 | 195.10 | 196.10 | 0.00 | - | 10 | 721 | 64.69% |
| SPY240930C00355000 | 2024-06-18 11:25AM EDT | 2024-09-30 | 196.26 | 195.00 | 196.20 | 0.00 | - | 4 | 26 | 61.40% |
| SPY241018C00355000 | 2024-05-09 2:44PM EDT | 2024-10-18 | 170.96 | 183.00 | 183.99 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241220C00355000 | 2024-06-20 11:29AM EDT | 2024-12-20 | 202.11 | 198.92 | 200.39 | 0.00 | - | 814 | 1,803 | 52.82% |
| SPY241231C00355000 | 2024-04-25 11:05AM EDT | 2024-12-31 | 155.72 | 183.22 | 184.91 | 0.00 | - | 2 | 16 | 0.00% |
| SPY250117C00355000 | 2024-04-09 1:00PM EDT | 2025-01-17 | 174.89 | 175.04 | 176.53 | 0.00 | - | 2 | 34 | 0.00% |
| SPY250321C00355000 | 2024-06-14 9:41AM EDT | 2025-03-21 | 198.44 | 202.25 | 205.05 | 0.00 | - | 2 | 681 | 49.55% |
| SPY250620C00355000 | 2024-05-30 9:30AM EDT | 2025-06-20 | 187.52 | 205.59 | 209.23 | 0.00 | - | 1 | 10 | 46.77% |
| SPY251219C00355000 | 2024-05-29 9:54AM EDT | 2025-12-19 | 195.64 | 211.99 | 215.59 | 0.00 | - | 1 | 40 | 42.63% |
| SPY260116C00355000 | 2024-06-11 2:31PM EDT | 2026-01-16 | 203.60 | 212.01 | 215.84 | 0.00 | - | 1 | 8 | 41.74% |
| SPY260618C00355000 | 2024-05-29 1:39PM EDT | 2026-06-18 | 201.78 | 217.07 | 221.00 | 0.00 | - | - | 1 | 40.03% |
| SPY261218C00355000 | 2024-06-17 2:06PM EDT | 2026-12-18 | 225.85 | 222.10 | 226.00 | 0.00 | - | 7 | 17 | 38.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00355000 | 2024-06-20 1:45PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,105 | 90.63% |
| SPY240719P00355000 | 2024-06-21 12:58PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 66 | 2,288 | 54.49% |
| SPY240731P00355000 | 2024-06-17 2:44PM EDT | 2024-07-31 | 0.07 | 0.08 | 0.09 | 0.00 | - | 4 | 130 | 48.83% |
| SPY240816P00355000 | 2024-06-21 1:27PM EDT | 2024-08-16 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 1 | 1,689 | 43.36% |
| SPY240830P00355000 | 2024-06-20 10:25AM EDT | 2024-08-30 | 0.17 | 0.18 | 0.19 | 0.00 | - | 250 | 598 | 40.14% |
| SPY240920P00355000 | 2024-06-21 11:30AM EDT | 2024-09-20 | 0.30 | 0.30 | 0.31 | +0.01 | +3.45% | 6,352 | 3,468 | 37.43% |
| SPY240930P00355000 | 2024-06-18 1:52PM EDT | 2024-09-30 | 0.32 | 0.34 | 0.35 | 0.00 | - | 621 | 1,182 | 36.11% |
| SPY241018P00355000 | 2024-06-14 11:24AM EDT | 2024-10-18 | 0.49 | 0.46 | 0.48 | 0.00 | - | 2 | 312 | 34.74% |
| SPY241031P00355000 | 2024-06-20 2:03PM EDT | 2024-10-31 | 0.55 | 0.54 | 0.56 | 0.00 | - | 1 | 164 | 33.73% |
| SPY241129P00355000 | 2024-06-18 10:21AM EDT | 2024-11-29 | 0.76 | 0.79 | 0.81 | 0.00 | - | 1 | 30 | 32.30% |
| SPY241220P00355000 | 2024-06-21 10:14AM EDT | 2024-12-20 | 1.08 | 1.02 | 1.04 | +0.08 | +8.00% | 2 | 9,213 | 31.64% |
| SPY241231P00355000 | 2024-06-14 11:43AM EDT | 2024-12-31 | 1.09 | 1.08 | 1.11 | 0.00 | - | 20 | 157 | 31.07% |
| SPY250117P00355000 | 2024-06-20 12:25PM EDT | 2025-01-17 | 1.26 | 1.25 | 1.28 | 0.00 | - | 1 | 1,232 | 30.52% |
| SPY250321P00355000 | 2024-06-20 3:34PM EDT | 2025-03-21 | 1.84 | 1.83 | 1.87 | 0.00 | - | 121 | 950 | 28.69% |
| SPY250620P00355000 | 2024-06-21 3:53PM EDT | 2025-06-20 | 2.60 | 2.58 | 2.61 | +0.13 | +5.26% | 26 | 10,140 | 26.56% |
| SPY250919P00355000 | 2024-06-21 12:45PM EDT | 2025-09-19 | 3.34 | 3.34 | 3.43 | +0.02 | +0.60% | 10 | 293 | 25.20% |
| SPY251219P00355000 | 2024-06-18 2:47PM EDT | 2025-12-19 | 4.00 | 4.13 | 4.19 | 0.00 | - | 2 | 3,484 | 24.08% |
| SPY260116P00355000 | 2024-06-18 10:14AM EDT | 2026-01-16 | 4.08 | 4.28 | 4.40 | 0.00 | - | 115 | 127 | 23.76% |
| SPY261218P00355000 | 2024-06-21 3:44PM EDT | 2026-12-18 | 6.90 | 5.93 | 7.81 | +0.15 | +2.22% | 40 | 755 | 21.90% |
© 2024 Yahoo. Todos os direitos reservados.