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
64.270,42 +332,78 (+0,52%)
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:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00395000 | 2024-06-05 1:43PM EDT | 2024-06-28 | 139.00 | 149.93 | 150.77 | 0.00 | - | 2 | 0 | 121.39% |
| SPY240719C00395000 | 2024-06-20 12:47PM EDT | 2024-07-19 | 152.64 | 151.49 | 152.33 | 0.00 | - | 1 | 85 | 74.10% |
| SPY240731C00395000 | 2024-06-10 9:37AM EDT | 2024-07-31 | 139.66 | 152.22 | 153.08 | 0.00 | - | 2 | 5 | 65.83% |
| SPY240816C00395000 | 2024-06-20 12:47PM EDT | 2024-08-16 | 154.62 | 153.51 | 154.39 | 0.00 | - | 1 | 11 | 60.52% |
| SPY240830C00395000 | 2024-04-26 3:21PM EDT | 2024-08-30 | 121.62 | 139.14 | 140.02 | 0.00 | - | 2 | 16 | 0.00% |
| SPY240920C00395000 | 2024-06-18 10:19AM EDT | 2024-09-20 | 157.44 | 155.85 | 156.79 | 0.00 | - | 200 | 211 | 53.31% |
| SPY240930C00395000 | 2024-06-18 10:38AM EDT | 2024-09-30 | 157.56 | 155.82 | 156.95 | 0.00 | - | 2 | 31 | 50.74% |
| SPY241220C00395000 | 2024-06-18 3:15PM EDT | 2024-12-20 | 163.06 | 160.58 | 162.09 | 0.00 | - | 1 | 2,485 | 45.79% |
| SPY241231C00395000 | 2024-05-10 2:23PM EDT | 2024-12-31 | 137.82 | 148.38 | 149.84 | 0.00 | - | 3 | 23 | 19.90% |
| SPY250117C00395000 | 2024-06-20 10:54AM EDT | 2025-01-17 | 164.40 | 160.87 | 163.22 | 0.00 | - | 5 | 283 | 43.94% |
| SPY250321C00395000 | 2024-06-20 3:34PM EDT | 2025-03-21 | 166.91 | 164.80 | 167.51 | 0.00 | - | 2 | 112 | 42.67% |
| SPY250331C00395000 | 2024-05-29 9:30AM EDT | 2025-03-31 | 147.27 | 164.69 | 167.80 | 0.00 | - | 31 | 34 | 42.18% |
| SPY250620C00395000 | 2024-06-07 2:57PM EDT | 2025-06-20 | 160.03 | 168.97 | 172.41 | 0.00 | - | 2 | 29 | 40.76% |
| SPY250919C00395000 | 2024-05-23 3:41PM EDT | 2025-09-19 | 156.28 | 172.74 | 176.59 | 0.00 | - | - | 0 | 39.22% |
| SPY251219C00395000 | 2024-06-20 3:39PM EDT | 2025-12-19 | 177.16 | 176.62 | 180.45 | 0.00 | - | 4 | 1,012 | 38.05% |
| SPY260116C00395000 | 2024-06-20 11:14AM EDT | 2026-01-16 | 181.57 | 176.93 | 180.78 | 0.00 | - | 3 | 43 | 37.29% |
| SPY261218C00395000 | 2024-05-15 12:58PM EDT | 2026-12-18 | 175.93 | 184.94 | 189.50 | 0.00 | - | 5 | 93 | 33.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628P00395000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 156,646 | 68.75% |
| SPY240719P00395000 | 2024-06-21 12:27PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 121 | 4,050 | 44.92% |
| SPY240731P00395000 | 2024-06-18 10:37AM EDT | 2024-07-31 | 0.12 | 0.14 | 0.15 | 0.00 | - | 200 | 4,843 | 39.84% |
| SPY240816P00395000 | 2024-06-21 3:57PM EDT | 2024-08-16 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17% | 2 | 1,178 | 35.50% |
| SPY240830P00395000 | 2024-06-20 10:40AM EDT | 2024-08-30 | 0.30 | 0.31 | 0.32 | 0.00 | - | 6 | 613 | 33.18% |
| SPY240920P00395000 | 2024-06-21 3:09PM EDT | 2024-09-20 | 0.50 | 0.50 | 0.51 | 0.00 | - | 106 | 6,022 | 31.12% |
| SPY240930P00395000 | 2024-06-17 9:52AM EDT | 2024-09-30 | 0.64 | 0.57 | 0.59 | 0.00 | - | 4 | 142 | 30.20% |
| SPY241018P00395000 | 2024-06-17 3:25PM EDT | 2024-10-18 | 0.74 | 0.77 | 0.79 | 0.00 | - | 65 | 523 | 29.15% |
| SPY241031P00395000 | 2024-06-21 12:45PM EDT | 2024-10-31 | 0.90 | 0.89 | 0.91 | -0.10 | -10.00% | 61 | 327 | 28.35% |
| SPY241115P00395000 | 2024-06-20 1:36PM EDT | 2024-11-15 | 1.22 | 1.12 | 1.14 | 0.00 | - | 1 | 4 | 27.94% |
| SPY241129P00395000 | 2024-06-17 1:19PM EDT | 2024-11-29 | 1.25 | 1.27 | 1.29 | 0.00 | - | 2 | 6 | 27.31% |
| SPY241220P00395000 | 2024-06-21 2:16PM EDT | 2024-12-20 | 1.60 | 1.58 | 1.60 | +0.04 | +2.56% | 3 | 9,770 | 26.76% |
| SPY241231P00395000 | 2024-06-10 1:54PM EDT | 2024-12-31 | 1.69 | 1.67 | 1.70 | 0.00 | - | 3 | 593 | 26.29% |
| SPY250117P00395000 | 2024-06-21 11:02AM EDT | 2025-01-17 | 1.94 | 1.91 | 1.94 | +0.11 | +6.01% | 7 | 7,970 | 25.89% |
| SPY250131P00395000 | 2024-06-17 3:28PM EDT | 2025-01-31 | 1.94 | 2.03 | 2.13 | 0.00 | - | 36 | 38 | 25.55% |
| SPY250321P00395000 | 2024-06-21 1:44PM EDT | 2025-03-21 | 2.77 | 2.72 | 2.77 | +0.01 | +0.36% | 5 | 1,423 | 24.50% |
| SPY250331P00395000 | 2024-06-21 9:30AM EDT | 2025-03-31 | 2.93 | 2.84 | 2.89 | +0.24 | +8.92% | 1 | 85 | 24.30% |
| SPY250620P00395000 | 2024-06-21 10:09AM EDT | 2025-06-20 | 3.93 | 3.84 | 3.89 | +0.09 | +2.34% | 1 | 820 | 22.98% |
| SPY250919P00395000 | 2024-06-21 12:22PM EDT | 2025-09-19 | 5.00 | 5.00 | 5.10 | -0.05 | -0.99% | 6 | 44 | 22.03% |
| SPY251219P00395000 | 2024-06-20 9:30AM EDT | 2025-12-19 | 5.87 | 6.15 | 6.23 | 0.00 | - | 1 | 1,154 | 21.23% |
| SPY260116P00395000 | 2024-06-17 2:28PM EDT | 2026-01-16 | 6.03 | 6.38 | 6.53 | 0.00 | - | 3 | 157 | 20.99% |
| SPY260618P00395000 | 2024-06-20 1:40PM EDT | 2026-06-18 | 8.18 | 7.85 | 8.49 | 0.00 | - | 2 | 529 | 20.16% |
| SPY261218P00395000 | 2024-06-17 11:36AM EDT | 2026-12-18 | 9.82 | 8.97 | 11.08 | 0.00 | - | 3 | 435 | 19.63% |
© 2024 Yahoo. Todos os direitos reservados.