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
64.271,46 +393,25 (+0,62%)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00380000 | 2024-06-17 2:42PM EDT | 2024-06-28 | 168.18 | 164.91 | 165.75 | 0.00 | - | 62 | 0 | 133.40% |
| SPY240719C00380000 | 2024-06-21 10:20AM EDT | 2024-07-19 | 166.48 | 166.40 | 167.26 | +11.28 | +7.27% | 8 | 91 | 80.82% |
| SPY240731C00380000 | 2024-06-20 10:24AM EDT | 2024-07-31 | 169.99 | 167.10 | 167.97 | 0.00 | - | 5 | 4 | 71.61% |
| SPY240816C00380000 | 2024-06-13 2:14PM EDT | 2024-08-16 | 164.52 | 168.32 | 169.23 | 0.00 | - | 1 | 9 | 65.59% |
| SPY240830C00380000 | 2024-06-20 10:18AM EDT | 2024-08-30 | 172.11 | 169.31 | 170.34 | 0.00 | - | 1 | 46 | 62.03% |
| SPY240920C00380000 | 2024-06-21 10:12AM EDT | 2024-09-20 | 170.25 | 170.56 | 171.52 | -1.03 | -0.60% | 2 | 1,694 | 57.50% |
| SPY240930C00380000 | 2024-06-21 3:56PM EDT | 2024-09-30 | 170.97 | 170.48 | 171.63 | -1.31 | -0.76% | 2 | 40 | 54.61% |
| SPY241018C00380000 | 2024-05-22 9:34AM EDT | 2024-10-18 | 157.47 | 170.95 | 172.10 | 0.00 | - | - | 1 | 51.30% |
| SPY241031C00380000 | 2024-06-21 3:57PM EDT | 2024-10-31 | 171.89 | 171.61 | 172.98 | -1.66 | -0.96% | 4 | 54 | 50.19% |
| SPY241115C00380000 | 2024-06-18 1:55PM EDT | 2024-11-15 | 175.20 | 172.76 | 174.29 | 0.00 | - | 2 | 1 | 50.96% |
| SPY241129C00380000 | 2024-06-17 3:34PM EDT | 2024-11-29 | 176.17 | 173.72 | 175.30 | 0.00 | - | 92 | 49 | 50.24% |
| SPY241220C00380000 | 2024-06-21 2:06PM EDT | 2024-12-20 | 174.30 | 174.93 | 176.40 | -2.00 | -1.13% | 43 | 2,041 | 48.78% |
| SPY241231C00380000 | 2024-05-13 3:39PM EDT | 2024-12-31 | 152.29 | 169.97 | 171.55 | 0.00 | - | 5 | 9 | 40.31% |
| SPY250117C00380000 | 2024-06-18 1:33PM EDT | 2025-01-17 | 177.67 | 175.09 | 177.50 | 0.00 | - | 1 | 738 | 46.79% |
| SPY250321C00380000 | 2024-06-20 12:47PM EDT | 2025-03-21 | 180.88 | 178.79 | 181.54 | 0.00 | - | 65 | 1,141 | 45.20% |
| SPY250331C00380000 | 2024-05-31 10:13AM EDT | 2025-03-31 | 157.46 | 178.66 | 181.60 | 0.00 | - | 6 | 8 | 44.46% |
| SPY250620C00380000 | 2024-06-14 10:22AM EDT | 2025-06-20 | 177.11 | 182.61 | 186.11 | 0.00 | - | 9 | 256 | 42.93% |
| SPY251219C00380000 | 2024-06-14 3:56PM EDT | 2025-12-19 | 186.80 | 189.89 | 193.56 | 0.00 | - | 1 | 899 | 39.74% |
| SPY260116C00380000 | 2024-05-10 3:13PM EDT | 2026-01-16 | 168.71 | 178.19 | 182.05 | 0.00 | - | 2 | 14 | 31.51% |
| SPY261218C00380000 | 2024-06-17 1:21PM EDT | 2026-12-18 | 201.07 | 201.54 | 205.50 | 0.00 | - | 11 | 38 | 36.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00380000 | 2024-06-20 2:34PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 1,878 | 78.13% |
| SPY240712P00380000 | 2024-06-18 2:59PM EDT | 2024-07-12 | 0.03 | 0.04 | 0.05 | 0.00 | - | 10 | 40 | 53.52% |
| SPY240719P00380000 | 2024-06-21 12:59PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 25 | 8,783 | 48.54% |
| SPY240726P00380000 | 2024-06-20 12:22PM EDT | 2024-07-26 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 2 | 74 | 45.12% |
| SPY240731P00380000 | 2024-06-21 1:01PM EDT | 2024-07-31 | 0.10 | 0.11 | 0.12 | 0.00 | - | 60 | 1,442 | 43.07% |
| SPY240816P00380000 | 2024-06-21 4:07PM EDT | 2024-08-16 | 0.18 | 0.18 | 0.19 | -0.01 | -5.26% | 2,218 | 7,780 | 38.38% |
| SPY240830P00380000 | 2024-06-20 9:30AM EDT | 2024-08-30 | 0.24 | 0.25 | 0.27 | 0.00 | - | 5 | 1,057 | 35.89% |
| SPY240920P00380000 | 2024-06-21 3:14PM EDT | 2024-09-20 | 0.42 | 0.41 | 0.42 | -0.01 | -2.33% | 627 | 4,903 | 33.42% |
| SPY240930P00380000 | 2024-06-13 12:56PM EDT | 2024-09-30 | 0.50 | 0.47 | 0.49 | 0.00 | - | 5 | 781 | 32.45% |
| SPY241018P00380000 | 2024-06-17 3:40PM EDT | 2024-10-18 | 0.62 | 0.64 | 0.66 | 0.00 | - | 30 | 73 | 31.26% |
| SPY241031P00380000 | 2024-06-10 12:32PM EDT | 2024-10-31 | 0.76 | 0.74 | 0.76 | 0.00 | - | 70 | 232 | 30.36% |
| SPY241115P00380000 | 2024-06-21 9:46AM EDT | 2024-11-15 | 1.02 | 0.94 | 0.96 | +0.12 | +13.33% | 2 | 56 | 29.90% |
| SPY241129P00380000 | 2024-06-21 10:54AM EDT | 2024-11-29 | 1.11 | 1.06 | 1.09 | +0.06 | +5.71% | 3 | 109 | 29.20% |
| SPY241220P00380000 | 2024-06-21 1:59PM EDT | 2024-12-20 | 1.37 | 1.34 | 1.36 | -0.05 | -3.52% | 5 | 27,830 | 28.57% |
| SPY241231P00380000 | 2024-06-17 3:06PM EDT | 2024-12-31 | 1.35 | 1.42 | 1.44 | 0.00 | - | 24 | 736 | 28.03% |
| SPY250117P00380000 | 2024-06-21 4:08PM EDT | 2025-01-17 | 1.64 | 1.63 | 1.66 | +0.04 | +2.50% | 2 | 4,927 | 27.61% |
| SPY250131P00380000 | 2024-06-18 1:22PM EDT | 2025-01-31 | 1.68 | 1.73 | 1.82 | 0.00 | - | 1 | 30 | 27.22% |
| SPY250321P00380000 | 2024-06-21 2:12PM EDT | 2025-03-21 | 2.36 | 2.34 | 2.38 | -0.01 | -0.42% | 15 | 1,408 | 26.03% |
| SPY250331P00380000 | 2024-06-20 9:30AM EDT | 2025-03-31 | 2.28 | 2.43 | 2.48 | 0.00 | - | 1 | 177 | 25.79% |
| SPY250620P00380000 | 2024-06-21 3:39PM EDT | 2025-06-20 | 3.30 | 3.30 | 3.34 | +0.05 | +1.54% | 19 | 3,474 | 24.29% |
| SPY250919P00380000 | 2024-06-13 11:38AM EDT | 2025-09-19 | 4.14 | 4.29 | 4.39 | 0.00 | - | 22 | 83 | 23.19% |
| SPY251219P00380000 | 2024-06-20 1:35PM EDT | 2025-12-19 | 5.32 | 5.29 | 5.37 | 0.00 | - | 88 | 2,438 | 22.28% |
| SPY260116P00380000 | 2024-06-20 9:30AM EDT | 2026-01-16 | 5.29 | 5.49 | 5.62 | 0.00 | - | 50 | 158 | 22.00% |
| SPY260618P00380000 | 2024-05-16 11:31AM EDT | 2026-06-18 | 7.58 | 6.08 | 7.75 | 0.00 | - | 1 | 2 | 21.38% |
| SPY261218P00380000 | 2024-06-14 11:10AM EDT | 2026-12-18 | 9.00 | 7.69 | 9.71 | +0.29 | +3.33% | 20 | 501 | 20.46% |
© 2024 Yahoo. Todos os direitos reservados.