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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00360000 | 2024-06-17 1:32PM EDT | 2024-06-28 | 186.78 | 184.88 | 185.73 | 0.00 | - | 2 | 0 | 150.00% |
| SPY240712C00360000 | 2024-06-20 12:31PM EDT | 2024-07-12 | 186.65 | 185.85 | 186.69 | 0.00 | - | 34 | - | 99.38% |
| SPY240719C00360000 | 2024-06-21 11:48AM EDT | 2024-07-19 | 186.64 | 186.29 | 187.15 | +5.64 | +3.12% | 10 | 49 | 89.97% |
| SPY240731C00360000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 143.89 | 171.28 | 172.13 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240816C00360000 | 2024-06-07 3:59PM EDT | 2024-08-16 | 176.55 | 188.10 | 189.02 | 0.00 | - | 1 | 44 | 72.56% |
| SPY240830C00360000 | 2024-05-10 3:59PM EDT | 2024-08-30 | 166.00 | 176.72 | 177.56 | 0.00 | - | 2 | 57 | 0.00% |
| SPY240920C00360000 | 2024-06-21 9:56AM EDT | 2024-09-20 | 189.15 | 190.19 | 191.19 | -3.20 | -1.66% | 32 | 1,824 | 63.24% |
| SPY240930C00360000 | 2024-06-21 9:33AM EDT | 2024-09-30 | 190.24 | 190.09 | 191.28 | -1.65 | -0.86% | 2 | 41 | 60.01% |
| SPY241031C00360000 | 2024-06-18 1:51PM EDT | 2024-10-31 | 193.67 | 191.03 | 192.44 | 0.00 | - | 776 | 449 | 54.77% |
| SPY241129C00360000 | 2024-06-18 9:40AM EDT | 2024-11-29 | 195.26 | 192.98 | 194.63 | 0.00 | - | 126 | 48 | 53.32% |
| SPY241220C00360000 | 2024-06-21 11:38AM EDT | 2024-12-20 | 194.07 | 194.20 | 195.62 | -0.75 | -0.38% | 18 | 2,152 | 51.89% |
| SPY241231C00360000 | 2024-06-11 3:52PM EDT | 2024-12-31 | 184.92 | 194.07 | 195.96 | 0.00 | - | 1 | 212 | 50.54% |
| SPY250117C00360000 | 2024-06-21 11:01AM EDT | 2025-01-17 | 195.40 | 194.11 | 195.60 | -1.05 | -0.53% | 1 | 1,037 | 49.28% |
| SPY250321C00360000 | 2024-06-18 1:58PM EDT | 2025-03-21 | 200.85 | 197.55 | 200.34 | 0.00 | - | 14 | 35 | 48.67% |
| SPY250620C00360000 | 2024-06-21 10:02AM EDT | 2025-06-20 | 202.10 | 200.98 | 204.61 | -1.86 | -0.91% | 96 | 296 | 46.00% |
| SPY251219C00360000 | 2024-05-31 12:09PM EDT | 2025-12-19 | 183.94 | 207.55 | 211.15 | 0.00 | - | 1 | 599 | 42.03% |
| SPY260116C00360000 | 2024-05-24 10:18AM EDT | 2026-01-16 | 193.26 | 207.58 | 211.42 | 0.00 | - | 1 | 17 | 41.17% |
| SPY261218C00360000 | 2024-06-18 11:22AM EDT | 2026-12-18 | 221.24 | 217.95 | 222.00 | 0.00 | - | 2 | 24 | 37.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00360000 | 2024-06-17 4:13PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 101,773 | 87.50% |
| SPY240712P00360000 | 2024-06-12 10:52AM EDT | 2024-07-12 | 0.04 | 0.03 | 0.04 | 0.00 | - | 17 | 130 | 59.77% |
| SPY240719P00360000 | 2024-06-21 11:00AM EDT | 2024-07-19 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 58 | 1,086 | 53.91% |
| SPY240726P00360000 | 2024-06-21 4:02PM EDT | 2024-07-26 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 12 | 67 | 50.00% |
| SPY240731P00360000 | 2024-06-21 3:27PM EDT | 2024-07-31 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 4 | 117 | 47.36% |
| SPY240816P00360000 | 2024-06-21 12:12PM EDT | 2024-08-16 | 0.13 | 0.14 | 0.15 | -0.03 | -18.75% | 17 | 4,241 | 42.38% |
| SPY240830P00360000 | 2024-06-21 3:08PM EDT | 2024-08-30 | 0.20 | 0.19 | 0.21 | -0.01 | -4.76% | 7 | 612 | 39.45% |
| SPY240920P00360000 | 2024-06-21 2:38PM EDT | 2024-09-20 | 0.32 | 0.32 | 0.33 | +0.01 | +3.23% | 16 | 3,439 | 36.62% |
| SPY240930P00360000 | 2024-06-18 12:23PM EDT | 2024-09-30 | 0.35 | 0.36 | 0.38 | 0.00 | - | 4 | 1,089 | 35.45% |
| SPY241018P00360000 | 2024-06-21 11:47AM EDT | 2024-10-18 | 0.52 | 0.49 | 0.51 | +0.06 | +13.04% | 2 | 310 | 34.03% |
| SPY241031P00360000 | 2024-06-21 10:11AM EDT | 2024-10-31 | 0.62 | 0.58 | 0.60 | +0.10 | +19.23% | 1 | 394 | 33.08% |
| SPY241115P00360000 | 2024-06-20 10:47AM EDT | 2024-11-15 | 0.72 | 0.74 | 0.75 | 0.00 | - | 4 | 906 | 32.43% |
| SPY241129P00360000 | 2024-06-20 3:14PM EDT | 2024-11-29 | 0.87 | 0.84 | 0.86 | 0.00 | - | 2 | 773 | 31.68% |
| SPY241220P00360000 | 2024-06-18 11:15AM EDT | 2024-12-20 | 1.03 | 1.08 | 1.09 | 0.00 | - | 10 | 10,505 | 30.98% |
| SPY241231P00360000 | 2024-06-21 11:50AM EDT | 2024-12-31 | 1.18 | 1.14 | 1.17 | +0.01 | +0.85% | 2 | 384 | 30.46% |
| SPY250117P00360000 | 2024-06-20 3:03PM EDT | 2025-01-17 | 1.37 | 1.32 | 1.35 | 0.00 | - | 1 | 6,557 | 29.94% |
| SPY250131P00360000 | 2024-06-18 12:21PM EDT | 2025-01-31 | 1.39 | 1.41 | 1.49 | 0.00 | - | 3 | 14 | 29.51% |
| SPY250321P00360000 | 2024-06-20 3:34PM EDT | 2025-03-21 | 1.94 | 1.92 | 1.96 | 0.00 | - | 139 | 2,078 | 28.15% |
| SPY250620P00360000 | 2024-06-21 11:18AM EDT | 2025-06-20 | 2.73 | 2.70 | 2.74 | +0.03 | +1.11% | 3 | 5,783 | 26.10% |
| SPY250919P00360000 | 2024-06-13 10:52AM EDT | 2025-09-19 | 3.36 | 3.51 | 3.60 | 0.00 | - | 2 | 34 | 24.78% |
| SPY251219P00360000 | 2024-06-13 3:57PM EDT | 2025-12-19 | 4.07 | 4.34 | 4.41 | 0.00 | - | 1 | 5,528 | 23.73% |
| SPY260116P00360000 | 2024-06-06 10:49AM EDT | 2026-01-16 | 4.60 | 4.50 | 4.62 | 0.00 | - | 1 | 156 | 23.40% |
| SPY260618P00360000 | 2024-06-17 9:49AM EDT | 2026-06-18 | 5.88 | 5.57 | 6.06 | 0.00 | - | 1 | 4 | 22.28% |
| SPY261218P00360000 | 2024-06-21 10:31AM EDT | 2026-12-18 | 7.09 | 6.75 | 7.50 | -0.21 | -2.88% | 2 | 893 | 21.10% |
© 2024 Yahoo. Todos os direitos reservados.