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
64.276,68 +415,61 (+0,65%)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00390000 | 2024-06-13 11:45AM EDT | 2024-06-28 | 151.80 | 154.92 | 155.76 | 0.00 | - | 1 | 0 | 125.29% |
| SPY240712C00390000 | 2024-06-20 11:46AM EDT | 2024-07-12 | 158.92 | 155.97 | 156.81 | 0.00 | - | 30 | 0 | 83.98% |
| SPY240719C00390000 | 2024-06-18 10:21AM EDT | 2024-07-19 | 157.99 | 156.46 | 157.31 | 0.00 | - | 2 | 79 | 76.34% |
| SPY240731C00390000 | 2024-04-24 10:58AM EDT | 2024-07-31 | 120.30 | 141.71 | 142.51 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240816C00390000 | 2024-05-31 11:05AM EDT | 2024-08-16 | 134.18 | 158.45 | 159.33 | 0.00 | - | 24 | 29 | 62.20% |
| SPY240830C00390000 | 2024-05-24 12:01PM EDT | 2024-08-30 | 144.49 | 159.46 | 160.48 | 0.00 | - | 2 | 21 | 58.91% |
| SPY240920C00390000 | 2024-06-20 3:50PM EDT | 2024-09-20 | 161.70 | 160.75 | 161.70 | 0.00 | - | 42 | 707 | 54.70% |
| SPY240930C00390000 | 2024-06-18 12:03PM EDT | 2024-09-30 | 162.71 | 160.68 | 161.81 | 0.00 | - | 102 | 173 | 51.96% |
| SPY241018C00390000 | 2024-06-18 10:46AM EDT | 2024-10-18 | 162.65 | 161.23 | 162.35 | 0.00 | - | 2 | 51 | 50.04% |
| SPY241031C00390000 | 2024-06-18 1:35PM EDT | 2024-10-31 | 164.13 | 161.91 | 163.26 | 0.00 | - | 106 | 63 | 49.12% |
| SPY241220C00390000 | 2024-06-18 3:30PM EDT | 2024-12-20 | 167.46 | 165.36 | 166.78 | 0.00 | - | 4 | 3,950 | 46.68% |
| SPY241231C00390000 | 2024-05-10 2:23PM EDT | 2024-12-31 | 142.52 | 153.13 | 154.61 | 0.00 | - | 3 | 35 | 17.48% |
| SPY250117C00390000 | 2024-06-20 12:44PM EDT | 2025-01-17 | 167.19 | 165.61 | 167.97 | 0.00 | - | 5 | 354 | 44.88% |
| SPY250321C00390000 | 2024-06-11 1:15PM EDT | 2025-03-21 | 159.50 | 169.46 | 172.17 | 0.00 | - | 37 | 67 | 43.50% |
| SPY250331C00390000 | 2024-06-12 3:37PM EDT | 2025-03-31 | 166.16 | 169.34 | 172.24 | 0.00 | - | 6 | 4 | 42.79% |
| SPY250620C00390000 | 2024-06-12 12:01PM EDT | 2025-06-20 | 171.22 | 173.50 | 176.96 | 0.00 | - | 10 | 76 | 41.47% |
| SPY251219C00390000 | 2024-06-20 3:39PM EDT | 2025-12-19 | 181.43 | 180.97 | 184.81 | 0.00 | - | 8 | 1,272 | 38.61% |
| SPY260116C00390000 | 2024-05-15 1:32PM EDT | 2026-01-16 | 166.97 | 177.02 | 180.83 | 0.00 | - | 5 | 19 | 35.34% |
| SPY260618C00390000 | 2024-06-21 10:21AM EDT | 2026-06-18 | 190.00 | 187.36 | 190.03 | -0.33 | -0.17% | 2 | 0 | 36.07% |
| SPY261218C00390000 | 2024-06-12 10:53AM EDT | 2026-12-18 | 191.61 | 193.44 | 197.50 | 0.00 | - | 2 | 134 | 35.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00390000 | 2024-06-20 4:05PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 2,376 | 71.88% |
| SPY240712P00390000 | 2024-06-21 3:13PM EDT | 2024-07-12 | 0.05 | 0.05 | 0.06 | 0.00 | - | 302 | 78 | 50.98% |
| SPY240719P00390000 | 2024-06-21 1:49PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | 0.00 | - | 9,583 | 6,014 | 46.58% |
| SPY240731P00390000 | 2024-06-21 10:00AM EDT | 2024-07-31 | 0.13 | 0.13 | 0.14 | 0.00 | - | 300 | 2,497 | 40.92% |
| SPY240816P00390000 | 2024-06-21 11:50AM EDT | 2024-08-16 | 0.21 | 0.21 | 0.22 | +0.04 | +23.53% | 15 | 1,119 | 36.57% |
| SPY240830P00390000 | 2024-06-21 11:05AM EDT | 2024-08-30 | 0.30 | 0.29 | 0.30 | -0.01 | -3.23% | 26 | 805 | 34.03% |
| SPY240920P00390000 | 2024-06-21 3:09PM EDT | 2024-09-20 | 0.46 | 0.47 | 0.48 | -0.04 | -8.00% | 23 | 10,721 | 31.91% |
| SPY240930P00390000 | 2024-06-18 3:32PM EDT | 2024-09-30 | 0.52 | 0.53 | 0.55 | 0.00 | - | 100 | 315 | 30.91% |
| SPY241018P00390000 | 2024-06-21 9:49AM EDT | 2024-10-18 | 0.78 | 0.72 | 0.74 | -0.01 | -1.27% | 2 | 5,257 | 29.83% |
| SPY241031P00390000 | 2024-06-14 10:32AM EDT | 2024-10-31 | 0.88 | 0.84 | 0.86 | 0.00 | - | 1 | 6,036 | 29.03% |
| SPY241115P00390000 | 2024-06-21 11:45AM EDT | 2024-11-15 | 1.10 | 1.06 | 1.08 | +0.01 | +0.92% | 1 | 7 | 28.61% |
| SPY241129P00390000 | 2024-06-14 10:36AM EDT | 2024-11-29 | 1.26 | 1.19 | 1.22 | 0.00 | - | 7 | 26 | 27.94% |
| SPY241220P00390000 | 2024-06-21 2:49PM EDT | 2024-12-20 | 1.52 | 1.50 | 1.51 | 0.00 | - | 102 | 21,405 | 27.34% |
| SPY241231P00390000 | 2024-06-12 3:11PM EDT | 2024-12-31 | 1.45 | 1.58 | 1.61 | 0.00 | - | 5 | 1,106 | 26.88% |
| SPY250117P00390000 | 2024-06-20 10:20AM EDT | 2025-01-17 | 1.75 | 1.81 | 1.84 | 0.00 | - | 20 | 7,151 | 26.45% |
| SPY250131P00390000 | 2024-06-20 2:34PM EDT | 2025-01-31 | 1.94 | 1.92 | 2.02 | 0.00 | - | 10 | 11 | 26.10% |
| SPY250321P00390000 | 2024-06-20 3:49PM EDT | 2025-03-21 | 2.63 | 2.59 | 2.63 | 0.00 | - | 118 | 3,569 | 25.00% |
| SPY250331P00390000 | 2024-06-14 11:23AM EDT | 2025-03-31 | 2.71 | 2.70 | 2.74 | 0.00 | - | 3 | 172 | 24.78% |
| SPY250620P00390000 | 2024-06-20 3:02PM EDT | 2025-06-20 | 3.75 | 3.65 | 3.70 | +0.06 | +1.63% | 1 | 3,035 | 23.42% |
| SPY250919P00390000 | 2024-06-17 1:28PM EDT | 2025-09-19 | 4.50 | 4.75 | 4.85 | 0.00 | - | 4 | 29 | 22.41% |
| SPY251219P00390000 | 2024-06-20 3:02PM EDT | 2025-12-19 | 5.88 | 5.85 | 5.92 | 0.00 | - | 5 | 6,519 | 21.57% |
| SPY260116P00390000 | 2024-06-21 3:47PM EDT | 2026-01-16 | 6.14 | 6.07 | 6.21 | +0.08 | +1.32% | 6 | 697 | 21.32% |
| SPY260618P00390000 | 2024-06-17 9:48AM EDT | 2026-06-18 | 7.64 | 7.47 | 8.09 | 0.00 | - | 1 | 235 | 20.45% |
| SPY261218P00390000 | 2024-06-20 12:01PM EDT | 2026-12-18 | 9.25 | 8.52 | 9.89 | 0.00 | - | 1 | 1,245 | 19.46% |
© 2024 Yahoo. Todos os direitos reservados.