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:375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00375000 | 2024-06-20 10:42AM EDT | 2024-06-28 | 173.88 | 169.92 | 170.75 | 0.00 | - | 3 | 0 | 137.79% |
| SPY240719C00375000 | 2024-06-20 10:19AM EDT | 2024-07-19 | 173.80 | 171.37 | 172.23 | 0.00 | - | 1 | 4 | 83.07% |
| SPY240731C00375000 | 2024-04-25 9:55AM EDT | 2024-07-31 | 127.86 | 156.49 | 157.32 | 0.00 | - | 4 | 7 | 0.00% |
| SPY240816C00375000 | 2024-06-13 12:17PM EDT | 2024-08-16 | 167.72 | 173.27 | 174.17 | 0.00 | - | 1 | 20 | 67.31% |
| SPY240830C00375000 | 2024-06-13 12:17PM EDT | 2024-08-30 | 168.72 | 174.24 | 175.32 | 0.00 | - | 1 | 14 | 63.69% |
| SPY240920C00375000 | 2024-06-21 10:25AM EDT | 2024-09-20 | 175.31 | 175.46 | 176.44 | -2.85 | -1.60% | 4 | 2,251 | 58.92% |
| SPY240930C00375000 | 2024-06-20 10:48AM EDT | 2024-09-30 | 178.16 | 175.38 | 176.54 | 0.00 | - | 2 | 30 | 55.95% |
| SPY241018C00375000 | 2024-06-14 1:54PM EDT | 2024-10-18 | 171.97 | 175.82 | 176.97 | 0.00 | - | 26 | 13 | 52.48% |
| SPY241115C00375000 | 2024-06-12 11:13AM EDT | 2024-11-15 | 174.60 | 177.58 | 179.13 | 0.00 | - | 2 | 2 | 50.78% |
| SPY241220C00375000 | 2024-06-21 12:02PM EDT | 2024-12-20 | 180.95 | 179.72 | 181.31 | +0.63 | +0.35% | 2 | 1,039 | 49.97% |
| SPY241231C00375000 | 2024-06-20 9:30AM EDT | 2024-12-31 | 183.34 | 179.69 | 181.53 | 0.00 | - | 1 | 14 | 48.82% |
| SPY250117C00375000 | 2024-06-20 2:49PM EDT | 2025-01-17 | 181.94 | 179.84 | 182.28 | 0.00 | - | 1 | 389 | 47.76% |
| SPY250321C00375000 | 2024-06-18 12:17PM EDT | 2025-03-21 | 185.66 | 183.47 | 186.23 | 0.00 | - | 2 | 392 | 46.06% |
| SPY250331C00375000 | 2024-04-10 3:35PM EDT | 2025-03-31 | 157.63 | 159.60 | 162.59 | 0.00 | - | - | 3 | 0.00% |
| SPY250620C00375000 | 2024-06-10 3:38PM EDT | 2025-06-20 | 178.02 | 187.18 | 190.69 | 0.00 | - | 10 | 23 | 43.66% |
| SPY250919C00375000 | 2024-05-29 9:30AM EDT | 2025-09-19 | 173.82 | 190.70 | 194.48 | 0.00 | - | - | 2 | 41.77% |
| SPY251219C00375000 | 2024-06-18 12:43PM EDT | 2025-12-19 | 196.66 | 194.29 | 197.94 | 0.00 | - | 2 | 197 | 40.31% |
| SPY260116C00375000 | 2024-06-13 11:43AM EDT | 2026-01-16 | 191.23 | 194.36 | 198.20 | 0.00 | - | 6 | 181 | 39.47% |
| SPY260618C00375000 | 2024-06-05 3:27PM EDT | 2026-06-18 | 190.37 | 200.00 | 204.00 | 0.00 | - | 1 | 0 | 38.13% |
| SPY261218C00375000 | 2024-06-20 4:11PM EDT | 2026-12-18 | 208.14 | 205.62 | 210.00 | 0.00 | - | 6 | 5 | 36.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00375000 | 2024-06-21 10:06AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 4,075 | 79.69% |
| SPY240719P00375000 | 2024-06-21 12:59PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 50 | 4,939 | 50.20% |
| SPY240731P00375000 | 2024-06-21 3:48PM EDT | 2024-07-31 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 5 | 608 | 44.04% |
| SPY240816P00375000 | 2024-06-21 3:10PM EDT | 2024-08-16 | 0.17 | 0.17 | 0.18 | 0.00 | - | 3,037 | 1,164 | 39.40% |
| SPY240830P00375000 | 2024-06-17 4:14PM EDT | 2024-08-30 | 0.23 | 0.24 | 0.25 | 0.00 | - | 1 | 605 | 36.72% |
| SPY240920P00375000 | 2024-06-21 2:34PM EDT | 2024-09-20 | 0.38 | 0.38 | 0.40 | -0.02 | -5.00% | 2 | 14,776 | 34.28% |
| SPY240930P00375000 | 2024-06-20 1:09PM EDT | 2024-09-30 | 0.47 | 0.44 | 0.46 | 0.00 | - | 122 | 461 | 33.19% |
| SPY241018P00375000 | 2024-06-21 10:12AM EDT | 2024-10-18 | 0.65 | 0.60 | 0.62 | +0.02 | +3.17% | 1 | 208 | 31.96% |
| SPY241031P00375000 | 2024-06-18 4:02PM EDT | 2024-10-31 | 0.67 | 0.69 | 0.72 | 0.00 | - | 1 | 14 | 31.06% |
| SPY241115P00375000 | 2024-06-20 3:28PM EDT | 2024-11-15 | 0.92 | 0.88 | 0.90 | 0.00 | - | 4 | 4 | 30.52% |
| SPY241129P00375000 | 2024-06-10 1:15PM EDT | 2024-11-29 | 1.04 | 1.00 | 1.03 | 0.00 | - | 1 | 27 | 29.82% |
| SPY241220P00375000 | 2024-06-20 3:37PM EDT | 2024-12-20 | 1.31 | 1.27 | 1.28 | 0.00 | - | 4 | 11,013 | 29.14% |
| SPY241231P00375000 | 2024-06-17 2:38PM EDT | 2024-12-31 | 1.29 | 1.34 | 1.37 | 0.00 | - | 5 | 513 | 28.65% |
| SPY250117P00375000 | 2024-06-18 3:47PM EDT | 2025-01-17 | 1.50 | 1.54 | 1.57 | 0.00 | - | 21 | 9,570 | 28.16% |
| SPY250131P00375000 | 2024-06-10 1:46PM EDT | 2025-01-31 | 1.65 | 1.64 | 1.73 | 0.00 | - | 9 | 11 | 27.78% |
| SPY250321P00375000 | 2024-06-20 3:50PM EDT | 2025-03-21 | 2.27 | 2.22 | 2.27 | 0.00 | - | 114 | 763 | 26.56% |
| SPY250331P00375000 | 2024-06-21 11:40AM EDT | 2025-03-31 | 2.37 | 2.31 | 2.36 | +0.19 | +8.72% | 1 | 51 | 26.30% |
| SPY250620P00375000 | 2024-06-21 3:54PM EDT | 2025-06-20 | 3.13 | 3.14 | 3.18 | +0.03 | +0.97% | 6 | 3,048 | 24.74% |
| SPY250919P00375000 | 2024-05-20 10:26AM EDT | 2025-09-19 | 4.30 | 3.86 | 3.93 | 0.00 | - | 1 | 5 | 23.24% |
| SPY251219P00375000 | 2024-06-17 2:03PM EDT | 2025-12-19 | 4.71 | 5.03 | 5.11 | 0.00 | - | 2 | 3,160 | 22.64% |
| SPY260116P00375000 | 2024-06-12 10:21AM EDT | 2026-01-16 | 4.90 | 5.22 | 5.35 | 0.00 | - | 3 | 67 | 22.34% |
| SPY261218P00375000 | 2024-06-20 3:57PM EDT | 2026-12-18 | 8.30 | 7.31 | 8.50 | 0.00 | - | 10 | 4,566 | 20.19% |
© 2024 Yahoo. Todos os direitos reservados.