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
64.272,80 +374,39 (+0,59%)
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:385.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00385000 | 2024-04-25 3:34PM EDT | 2024-06-28 | 122.40 | 145.60 | 146.35 | 0.00 | - | 2 | 28 | 0.00% |
| SPY240719C00385000 | 2024-06-14 11:35AM EDT | 2024-07-19 | 157.20 | 161.43 | 162.28 | 0.00 | - | 75 | 65 | 78.55% |
| SPY240731C00385000 | 2024-04-23 1:09PM EDT | 2024-07-31 | 125.48 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240816C00385000 | 2024-06-18 2:47PM EDT | 2024-08-16 | 165.21 | 163.39 | 164.28 | 0.00 | - | 5 | 7 | 63.90% |
| SPY240830C00385000 | 2024-06-18 9:50AM EDT | 2024-08-30 | 166.23 | 164.39 | 165.41 | 0.00 | - | 2 | 11 | 60.47% |
| SPY240920C00385000 | 2024-06-21 10:23AM EDT | 2024-09-20 | 165.57 | 165.65 | 166.61 | -1.15 | -0.69% | 2 | 794 | 56.09% |
| SPY240930C00385000 | 2024-06-18 10:38AM EDT | 2024-09-30 | 167.39 | 165.58 | 166.72 | 0.00 | - | 2 | 7 | 53.28% |
| SPY241031C00385000 | 2024-06-20 10:11AM EDT | 2024-10-31 | 169.77 | 166.76 | 168.12 | 0.00 | - | 1 | 197 | 50.29% |
| SPY241220C00385000 | 2024-06-18 2:47PM EDT | 2024-12-20 | 172.19 | 170.15 | 171.63 | 0.00 | - | 38 | 3,499 | 47.78% |
| SPY241231C00385000 | 2024-06-17 3:24PM EDT | 2024-12-31 | 172.79 | 170.12 | 171.92 | 0.00 | - | 2 | 7 | 46.77% |
| SPY250117C00385000 | 2024-06-18 1:33PM EDT | 2025-01-17 | 173.17 | 170.34 | 172.73 | 0.00 | - | 1 | 492 | 45.83% |
| SPY250321C00385000 | 2024-05-08 3:13PM EDT | 2025-03-21 | 148.30 | 162.23 | 164.46 | 0.00 | - | 4 | 633 | 29.92% |
| SPY250620C00385000 | 2024-06-13 11:38AM EDT | 2025-06-20 | 175.40 | 178.05 | 181.53 | 0.00 | - | 95 | 409 | 42.20% |
| SPY250919C00385000 | 2024-06-21 9:45AM EDT | 2025-09-19 | 181.83 | 181.71 | 185.49 | +13.31 | +7.90% | 1 | 0 | 40.47% |
| SPY251219C00385000 | 2024-06-17 3:02PM EDT | 2025-12-19 | 186.37 | 185.36 | 189.16 | 0.00 | - | 1 | 392 | 39.16% |
| SPY260116C00385000 | 2024-03-20 3:27PM EDT | 2026-01-16 | 166.93 | 142.00 | 147.00 | 0.00 | - | 5 | 36 | 0.00% |
| SPY260618C00385000 | 2024-06-12 10:41AM EDT | 2026-06-18 | 190.39 | 191.56 | 195.50 | 0.00 | - | 1 | 0 | 37.16% |
| SPY261218C00385000 | 2024-06-12 10:53AM EDT | 2026-12-18 | 195.62 | 197.48 | 201.50 | 0.00 | - | 2 | 28 | 35.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00385000 | 2024-06-20 2:11PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 721 | 3,482 | 75.00% |
| SPY240719P00385000 | 2024-06-21 12:24PM EDT | 2024-07-19 | 0.06 | 0.07 | 0.08 | +0.01 | +20.00% | 2 | 1,324 | 47.56% |
| SPY240731P00385000 | 2024-06-21 3:39PM EDT | 2024-07-31 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 326 | 502 | 41.99% |
| SPY240816P00385000 | 2024-06-21 10:47AM EDT | 2024-08-16 | 0.20 | 0.19 | 0.20 | 0.00 | - | 11 | 1,039 | 37.35% |
| SPY240830P00385000 | 2024-06-21 3:39PM EDT | 2024-08-30 | 0.27 | 0.27 | 0.28 | 0.00 | - | 6 | 377 | 34.89% |
| SPY240920P00385000 | 2024-06-21 3:57PM EDT | 2024-09-20 | 0.44 | 0.44 | 0.45 | +0.01 | +2.33% | 7 | 8,495 | 32.67% |
| SPY240930P00385000 | 2024-06-21 3:59PM EDT | 2024-09-30 | 0.51 | 0.50 | 0.52 | -0.04 | -7.27% | 214 | 2,053 | 31.69% |
| SPY241018P00385000 | 2024-06-17 3:25PM EDT | 2024-10-18 | 0.66 | 0.68 | 0.70 | 0.00 | - | 65 | 67 | 30.55% |
| SPY241031P00385000 | 2024-06-10 3:52PM EDT | 2024-10-31 | 0.81 | 0.79 | 0.81 | 0.00 | - | 100 | 502 | 29.70% |
| SPY241115P00385000 | 2024-06-21 12:04PM EDT | 2024-11-15 | 1.02 | 0.99 | 1.01 | +0.06 | +6.25% | 2 | 13 | 29.21% |
| SPY241129P00385000 | 2024-06-20 1:38PM EDT | 2024-11-29 | 1.22 | 1.13 | 1.15 | 0.00 | - | 1 | 56 | 28.55% |
| SPY241220P00385000 | 2024-06-20 3:02PM EDT | 2024-12-20 | 1.48 | 1.41 | 1.43 | 0.00 | - | 623 | 15,438 | 27.94% |
| SPY241231P00385000 | 2024-06-21 12:05PM EDT | 2024-12-31 | 1.52 | 1.50 | 1.52 | +0.06 | +4.11% | 2 | 228 | 27.45% |
| SPY250117P00385000 | 2024-06-21 10:10AM EDT | 2025-01-17 | 1.81 | 1.72 | 1.75 | +0.05 | +2.84% | 1 | 9,854 | 27.04% |
| SPY250131P00385000 | 2024-06-11 10:46AM EDT | 2025-01-31 | 1.87 | 1.82 | 1.92 | 0.00 | - | - | 2 | 26.66% |
| SPY250321P00385000 | 2024-06-20 3:49PM EDT | 2025-03-21 | 2.50 | 2.46 | 2.50 | 0.00 | - | 105 | 719 | 25.51% |
| SPY250331P00385000 | 2024-06-14 1:26PM EDT | 2025-03-31 | 2.49 | 2.56 | 2.61 | 0.00 | - | 284 | 310 | 25.29% |
| SPY250620P00385000 | 2024-06-20 2:36PM EDT | 2025-06-20 | 3.42 | 3.47 | 3.51 | 0.00 | - | 10 | 14,090 | 23.84% |
| SPY250919P00385000 | 2024-06-18 3:47PM EDT | 2025-09-19 | 4.31 | 4.51 | 4.60 | 0.00 | - | 109 | 165 | 22.78% |
| SPY251219P00385000 | 2024-06-18 3:43PM EDT | 2025-12-19 | 5.31 | 5.56 | 5.64 | 0.00 | - | 3 | 1,060 | 21.93% |
| SPY260116P00385000 | 2024-06-20 3:36PM EDT | 2026-01-16 | 5.73 | 5.77 | 5.91 | 0.00 | - | 4 | 182 | 21.66% |
| SPY260618P00385000 | 2024-06-12 2:00PM EDT | 2026-06-18 | 6.99 | 7.12 | 7.71 | 0.00 | - | 1 | 4 | 20.75% |
| SPY261218P00385000 | 2024-06-21 4:07PM EDT | 2026-12-18 | 8.90 | 8.10 | 10.15 | -0.12 | -1.33% | 25 | 1,591 | 20.18% |
© 2024 Yahoo. Todos os direitos reservados.