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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00370000 | 2024-06-21 10:47AM EDT | 2024-06-28 | 174.81 | 174.92 | 175.74 | -3.18 | -1.79% | 2 | 0 | 141.99% |
| SPY240719C00370000 | 2024-06-17 3:06PM EDT | 2024-07-19 | 177.91 | 176.34 | 177.20 | 0.00 | - | 1 | 18 | 85.33% |
| SPY240726C00370000 | 2024-06-20 3:32PM EDT | 2024-07-26 | 177.61 | 176.81 | 177.68 | 0.00 | - | 2 | 1 | 79.43% |
| SPY240731C00370000 | 2024-06-20 9:32AM EDT | 2024-07-31 | 179.81 | 177.02 | 177.90 | 0.00 | - | 6 | 7 | 75.53% |
| SPY240816C00370000 | 2024-06-13 2:29PM EDT | 2024-08-16 | 174.45 | 178.22 | 179.12 | 0.00 | - | 2 | 8 | 69.07% |
| SPY240830C00370000 | 2024-04-30 4:02PM EDT | 2024-08-30 | 138.81 | 156.01 | 157.00 | 0.00 | - | 2 | 20 | 0.00% |
| SPY240920C00370000 | 2024-06-21 3:56PM EDT | 2024-09-20 | 180.74 | 180.37 | 181.35 | -0.77 | -0.42% | 4 | 1,035 | 60.35% |
| SPY240930C00370000 | 2024-06-18 12:14PM EDT | 2024-09-30 | 182.15 | 180.28 | 181.45 | 0.00 | - | 2 | 40 | 57.29% |
| SPY241018C00370000 | 2024-06-14 3:53PM EDT | 2024-10-18 | 176.76 | 180.68 | 181.85 | 0.00 | - | - | 252 | 53.66% |
| SPY241115C00370000 | 2024-06-14 1:10PM EDT | 2024-11-15 | 179.55 | 182.41 | 183.97 | 0.00 | - | - | 1 | 51.87% |
| SPY241129C00370000 | 2024-06-18 1:37PM EDT | 2024-11-29 | 185.78 | 183.34 | 184.96 | 0.00 | - | 4 | 152 | 51.16% |
| SPY241220C00370000 | 2024-06-20 1:21PM EDT | 2024-12-20 | 185.09 | 184.55 | 186.00 | 0.00 | - | 1 | 1,858 | 50.85% |
| SPY241231C00370000 | 2024-05-20 2:43PM EDT | 2024-12-31 | 170.66 | 185.72 | 188.88 | 0.00 | - | 5 | 31 | 51.16% |
| SPY250117C00370000 | 2024-06-10 11:25AM EDT | 2025-01-17 | 174.00 | 184.59 | 187.05 | 0.00 | - | 17 | 302 | 48.72% |
| SPY250321C00370000 | 2024-06-18 11:58AM EDT | 2025-03-21 | 191.28 | 188.16 | 190.93 | 0.00 | - | 6 | 428 | 46.92% |
| SPY250331C00370000 | 2024-06-17 1:26PM EDT | 2025-03-31 | 190.75 | 188.01 | 190.98 | 0.00 | - | 1 | 3 | 46.14% |
| SPY250620C00370000 | 2024-05-09 9:52AM EDT | 2025-06-20 | 166.32 | 179.70 | 182.93 | 0.00 | - | 4 | 154 | 32.65% |
| SPY251219C00370000 | 2024-04-19 10:09AM EDT | 2025-12-19 | 159.73 | 182.85 | 186.69 | 0.00 | - | 1 | 113 | 29.90% |
| SPY260116C00370000 | 2024-05-22 1:52PM EDT | 2026-01-16 | 185.20 | 198.76 | 202.60 | 0.00 | - | 1 | 74 | 40.03% |
| SPY260618C00370000 | 2024-05-15 10:01AM EDT | 2026-06-18 | 187.47 | 197.67 | 202.00 | 0.00 | - | 1 | 1 | 35.24% |
| SPY261218C00370000 | 2024-06-20 10:25AM EDT | 2026-12-18 | 213.83 | 209.71 | 214.00 | 0.00 | - | 4 | 123 | 37.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00370000 | 2024-06-20 3:45PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 552 | 4,703 | 82.81% |
| SPY240712P00370000 | 2024-06-17 10:10AM EDT | 2024-07-12 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 75,040 | 55.86% |
| SPY240719P00370000 | 2024-06-21 3:50PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 713 | 8,919 | 50.59% |
| SPY240726P00370000 | 2024-06-21 9:30AM EDT | 2024-07-26 | 0.07 | 0.08 | 0.09 | 0.00 | - | 2 | 100,033 | 47.56% |
| SPY240731P00370000 | 2024-06-21 10:29AM EDT | 2024-07-31 | 0.09 | 0.10 | 0.11 | -0.03 | -25.00% | 50 | 555 | 45.51% |
| SPY240816P00370000 | 2024-06-21 3:46PM EDT | 2024-08-16 | 0.16 | 0.16 | 0.17 | -0.01 | -5.88% | 89 | 50,916 | 40.43% |
| SPY240830P00370000 | 2024-06-14 9:53AM EDT | 2024-08-30 | 0.24 | 0.22 | 0.23 | 0.00 | - | 10 | 393 | 37.50% |
| SPY240920P00370000 | 2024-06-20 11:19AM EDT | 2024-09-20 | 0.36 | 0.36 | 0.37 | +0.01 | +2.86% | 2 | 5,026 | 34.99% |
| SPY240930P00370000 | 2024-06-14 9:52AM EDT | 2024-09-30 | 0.43 | 0.41 | 0.43 | 0.00 | - | 20 | 402 | 33.91% |
| SPY241018P00370000 | 2024-06-07 9:49AM EDT | 2024-10-18 | 0.57 | 0.56 | 0.58 | -0.04 | -6.56% | 2 | 140 | 32.64% |
| SPY241031P00370000 | 2024-06-18 3:17PM EDT | 2024-10-31 | 0.63 | 0.65 | 0.67 | 0.00 | - | 100 | 87 | 31.68% |
| SPY241115P00370000 | 2024-06-20 11:55AM EDT | 2024-11-15 | 0.83 | 0.83 | 0.85 | 0.00 | - | 1 | 4 | 31.17% |
| SPY241129P00370000 | 2024-06-03 2:59PM EDT | 2024-11-29 | 1.20 | 0.95 | 0.97 | 0.00 | - | 15 | 269 | 30.45% |
| SPY241220P00370000 | 2024-06-21 11:21AM EDT | 2024-12-20 | 1.24 | 1.20 | 1.22 | 0.00 | - | 1 | 12,291 | 29.78% |
| SPY241231P00370000 | 2024-06-20 1:36PM EDT | 2024-12-31 | 1.38 | 1.27 | 1.30 | +0.02 | +1.47% | 1 | 1,576 | 29.25% |
| SPY250117P00370000 | 2024-06-18 10:47AM EDT | 2025-01-17 | 1.42 | 1.47 | 1.49 | 0.00 | - | 1 | 7,964 | 28.74% |
| SPY250131P00370000 | 2024-06-20 9:35AM EDT | 2025-01-31 | 1.47 | 1.56 | 1.65 | 0.00 | - | 3 | 8 | 28.37% |
| SPY250321P00370000 | 2024-06-20 3:54PM EDT | 2025-03-21 | 2.15 | 2.12 | 2.16 | 0.00 | - | 118 | 1,251 | 27.09% |
| SPY250331P00370000 | 2024-06-20 1:35PM EDT | 2025-03-31 | 2.31 | 2.20 | 2.25 | 0.00 | - | 6 | 269 | 26.83% |
| SPY250620P00370000 | 2024-06-21 1:01PM EDT | 2025-06-20 | 2.97 | 2.98 | 3.03 | -0.03 | -1.00% | 11 | 3,331 | 25.20% |
| SPY250919P00370000 | 2024-04-29 3:36PM EDT | 2025-09-19 | 5.51 | 4.45 | 4.54 | 0.00 | - | 1 | 3 | 24.76% |
| SPY251219P00370000 | 2024-06-21 11:21AM EDT | 2025-12-19 | 4.78 | 4.79 | 4.86 | +0.06 | +1.27% | 1 | 1,545 | 22.99% |
| SPY260116P00370000 | 2024-06-05 2:03PM EDT | 2026-01-16 | 5.24 | 4.97 | 5.10 | 0.00 | - | 1 | 359 | 22.70% |
| SPY260618P00370000 | 2024-06-10 3:51PM EDT | 2026-06-18 | 6.51 | 6.14 | 6.68 | 0.00 | - | - | 8 | 21.66% |
| SPY261218P00370000 | 2024-06-18 12:52PM EDT | 2026-12-18 | 7.53 | 6.94 | 8.90 | 0.00 | - | 2 | 1,484 | 21.02% |
© 2024 Yahoo. Todos os direitos reservados.