Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.564,90 -60,41 (-0,09%)
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:405.00
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607C00405000 | 2024-05-16 3:03PM EDT | 2024-06-07 | 126.42 | 122.47 | 123.36 | 0.00 | - | 3 | 2 | 103.81% |
| SPY240621C00405000 | 2024-05-29 3:55PM EDT | 2024-06-21 | 122.34 | 123.45 | 124.10 | 0.00 | - | 2 | 4,355 | 67.25% |
| SPY240628C00405000 | 2024-04-09 10:41AM EDT | 2024-06-28 | 115.83 | 117.86 | 118.31 | 0.00 | - | 1 | 176 | 0.00% |
| SPY240719C00405000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 103.27 | 123.93 | 124.59 | 0.00 | - | 1 | 23 | 47.77% |
| SPY240731C00405000 | 2024-04-24 10:14AM EDT | 2024-07-31 | 107.07 | 126.94 | 127.73 | 0.00 | - | 6 | 6 | 52.21% |
| SPY240816C00405000 | 2024-05-15 11:19AM EDT | 2024-08-16 | 127.85 | 126.02 | 126.71 | 0.00 | - | 1 | 4 | 44.71% |
| SPY240830C00405000 | 2024-05-24 11:58AM EDT | 2024-08-30 | 122.30 | 127.08 | 127.88 | -7.48 | -5.76% | 5 | 27 | 43.90% |
| SPY240920C00405000 | 2024-05-29 9:37AM EDT | 2024-09-20 | 127.31 | 128.39 | 129.19 | 0.00 | - | 10 | 926 | 42.11% |
| SPY240930C00405000 | 2024-05-22 12:48PM EDT | 2024-09-30 | 132.83 | 128.38 | 129.32 | 0.00 | - | 1 | 35 | 40.56% |
| SPY241220C00405000 | 2024-05-31 12:19PM EDT | 2024-12-20 | 126.00 | 133.41 | 134.74 | -5.71 | -4.34% | 2 | 8,824 | 38.12% |
| SPY241231C00405000 | 2024-05-03 10:10AM EDT | 2024-12-31 | 119.00 | 133.41 | 134.94 | 0.00 | - | 5 | 19 | 37.34% |
| SPY250117C00405000 | 2024-05-31 1:41PM EDT | 2025-01-17 | 128.45 | 133.91 | 135.78 | -6.41 | -4.75% | 2 | 1,161 | 36.81% |
| SPY250321C00405000 | 2024-05-15 1:00PM EDT | 2025-03-21 | 140.50 | 138.05 | 140.45 | 0.00 | - | 1 | 31 | 36.72% |
| SPY250620C00405000 | 2024-05-31 12:24PM EDT | 2025-06-20 | 136.20 | 142.70 | 145.70 | -10.69 | -7.28% | 2 | 7 | 35.83% |
| SPY250919C00405000 | 2024-05-03 10:00AM EDT | 2025-09-19 | 134.86 | 146.92 | 150.41 | 0.00 | - | 1 | 1 | 35.11% |
| SPY251219C00405000 | 2024-05-31 12:30PM EDT | 2025-12-19 | 145.00 | 150.94 | 154.63 | -8.57 | -5.58% | 52 | 1,231 | 34.46% |
| SPY260116C00405000 | 2024-05-14 10:08AM EDT | 2026-01-16 | 148.32 | 151.39 | 155.08 | 0.00 | - | 1 | 61 | 33.87% |
| SPY261218C00405000 | 2024-05-16 3:13PM EDT | 2026-12-18 | 169.75 | 165.00 | 170.00 | 0.00 | - | 9 | 18 | 33.14% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607P00405000 | 2024-05-31 2:27PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 4,482 | 62.50% |
| SPY240610P00405000 | 2024-05-29 1:08PM EDT | 2024-06-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 51.56% |
| SPY240614P00405000 | 2024-05-31 1:19PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 216 | 352,347 | 49.61% |
| SPY240621P00405000 | 2024-05-31 3:09PM EDT | 2024-06-21 | 0.09 | 0.06 | 0.07 | 0.00 | - | 38 | 32,686 | 43.46% |
| SPY240628P00405000 | 2024-05-31 4:12PM EDT | 2024-06-28 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 210 | 926 | 39.36% |
| SPY240719P00405000 | 2024-05-31 11:28AM EDT | 2024-07-19 | 0.30 | 0.22 | 0.23 | 0.00 | - | 18 | 5,501 | 32.37% |
| SPY240731P00405000 | 2024-05-28 9:33AM EDT | 2024-07-31 | 0.35 | 0.31 | 0.33 | 0.00 | - | 1 | 258 | 30.45% |
| SPY240816P00405000 | 2024-05-31 3:36PM EDT | 2024-08-16 | 0.53 | 0.46 | 0.48 | -0.04 | -7.02% | 64 | 1,684 | 28.59% |
| SPY240830P00405000 | 2024-05-24 2:11PM EDT | 2024-08-30 | 0.65 | 0.59 | 0.61 | 0.00 | - | 10 | 36 | 27.30% |
| SPY240920P00405000 | 2024-05-31 4:04PM EDT | 2024-09-20 | 0.85 | 0.83 | 0.85 | -0.12 | -12.37% | 8 | 36,582 | 26.00% |
| SPY240930P00405000 | 2024-05-30 1:58PM EDT | 2024-09-30 | 1.07 | 0.91 | 0.95 | 0.00 | - | 1 | 187 | 25.40% |
| SPY241018P00405000 | 2024-05-29 10:11AM EDT | 2024-10-18 | 1.40 | 1.15 | 1.18 | 0.00 | - | 957 | 1,023 | 24.67% |
| SPY241031P00405000 | 2024-05-31 2:07PM EDT | 2024-10-31 | 1.55 | 1.28 | 1.32 | +0.03 | +1.97% | 2 | 12 | 24.11% |
| SPY241129P00405000 | 2024-05-31 2:42PM EDT | 2024-11-29 | 1.99 | 1.73 | 1.78 | -0.04 | -1.97% | 10 | 3,649 | 23.47% |
| SPY241220P00405000 | 2024-05-31 3:21PM EDT | 2024-12-20 | 2.27 | 2.05 | 2.08 | -0.03 | -1.30% | 6 | 13,956 | 22.97% |
| SPY241231P00405000 | 2024-05-29 12:53PM EDT | 2024-12-31 | 2.44 | 2.16 | 2.22 | 0.00 | - | 2 | 1,580 | 22.69% |
| SPY250117P00405000 | 2024-05-31 12:14PM EDT | 2025-01-17 | 2.87 | 2.41 | 2.46 | +0.12 | +4.36% | 2 | 2,508 | 22.35% |
| SPY250131P00405000 | 2024-05-21 3:16PM EDT | 2025-01-31 | 2.52 | 2.45 | 2.83 | 0.00 | - | - | 1 | 22.42% |
| SPY250321P00405000 | 2024-05-31 12:37PM EDT | 2025-03-21 | 3.91 | 3.32 | 3.37 | +0.29 | +8.01% | 2 | 17,681 | 21.35% |
| SPY250331P00405000 | 2024-05-29 11:16AM EDT | 2025-03-31 | 3.84 | 3.45 | 3.53 | 0.00 | - | 1 | 124 | 21.24% |
| SPY250620P00405000 | 2024-05-30 2:05PM EDT | 2025-06-20 | 5.38 | 4.66 | 4.76 | +0.38 | +7.60% | 4 | 2,775 | 20.41% |
| SPY250919P00405000 | 2024-05-31 11:54AM EDT | 2025-09-19 | 6.76 | 6.07 | 6.19 | +0.64 | +10.46% | 2 | 37 | 19.79% |
| SPY251219P00405000 | 2024-05-31 3:07PM EDT | 2025-12-19 | 7.92 | 7.40 | 7.58 | +0.40 | +5.32% | 12 | 958 | 19.29% |
| SPY260116P00405000 | 2024-05-29 10:08AM EDT | 2026-01-16 | 8.25 | 7.77 | 7.94 | 0.00 | - | 2 | 331 | 19.11% |
| SPY260618P00405000 | 2024-05-30 3:48PM EDT | 2026-06-18 | 10.30 | 8.75 | 10.71 | 0.00 | - | 1 | 5 | 18.84% |
| SPY261218P00405000 | 2024-05-21 3:50PM EDT | 2026-12-18 | 11.82 | 10.30 | 13.16 | 0.00 | - | 9 | 1,205 | 18.20% |
© 2024 Yahoo. Todos os direitos reservados.