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
67.380,77 -306,91 (-0,45%)
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:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607C00415000 | 2024-05-16 2:00PM EDT | 2024-06-07 | 116.38 | 112.50 | 113.40 | 0.00 | - | - | 0 | 96.48% |
| SPY240621C00415000 | 2024-05-30 3:48PM EDT | 2024-06-21 | 108.66 | 113.49 | 114.14 | 0.00 | - | 2 | 11,292 | 62.43% |
| SPY240628C00415000 | 2024-05-16 12:22PM EDT | 2024-06-28 | 117.60 | 113.48 | 114.14 | 0.00 | - | 1 | 429 | 53.69% |
| SPY240719C00415000 | 2024-05-31 3:00PM EDT | 2024-07-19 | 108.32 | 114.04 | 114.69 | -0.99 | -0.91% | 4 | 195 | 44.64% |
| SPY240731C00415000 | 2024-04-29 2:00PM EDT | 2024-07-31 | 100.19 | 113.15 | 113.83 | 0.00 | - | 16 | 14 | 36.10% |
| SPY240816C00415000 | 2024-05-24 3:02PM EDT | 2024-08-16 | 117.89 | 116.20 | 116.88 | 0.00 | - | 1 | 344 | 41.96% |
| SPY240830C00415000 | 2024-04-24 2:43PM EDT | 2024-08-30 | 98.61 | 119.64 | 120.47 | 0.00 | - | - | 203 | 46.05% |
| SPY240920C00415000 | 2024-05-29 12:04PM EDT | 2024-09-20 | 118.30 | 118.67 | 119.46 | 0.00 | - | 1 | 1,076 | 39.70% |
| SPY240930C00415000 | 2024-05-24 11:02AM EDT | 2024-09-30 | 121.17 | 118.68 | 119.60 | 0.00 | - | 2 | 49 | 38.26% |
| SPY241220C00415000 | 2024-05-31 12:20PM EDT | 2024-12-20 | 116.50 | 123.99 | 125.28 | -6.90 | -5.59% | 2 | 3,937 | 36.28% |
| SPY241231C00415000 | 2024-04-04 3:32PM EDT | 2024-12-31 | 116.29 | 110.83 | 111.89 | 0.00 | - | 1 | 51 | 0.00% |
| SPY250117C00415000 | 2024-05-22 3:28PM EDT | 2025-01-17 | 127.38 | 124.59 | 126.53 | 0.00 | - | 1 | 1,564 | 35.24% |
| SPY250321C00415000 | 2024-05-17 2:05PM EDT | 2025-03-21 | 131.20 | 128.92 | 131.24 | 0.00 | - | 1 | 90 | 35.16% |
| SPY250331C00415000 | 2024-05-17 11:30AM EDT | 2025-03-31 | 131.75 | 128.93 | 131.49 | 0.00 | - | 1 | 6 | 34.78% |
| SPY250620C00415000 | 2024-05-31 12:38PM EDT | 2025-06-20 | 127.50 | 133.86 | 136.75 | -4.25 | -3.23% | 2 | 81 | 34.49% |
| SPY250919C00415000 | 2024-05-08 9:34AM EDT | 2025-09-19 | 129.72 | 138.34 | 141.79 | 0.00 | - | - | 0 | 33.97% |
| SPY251219C00415000 | 2024-05-31 12:40PM EDT | 2025-12-19 | 137.00 | 142.44 | 146.23 | -4.85 | -3.42% | 3 | 1,323 | 33.45% |
| SPY260116C00415000 | 2024-05-31 10:18AM EDT | 2026-01-16 | 139.50 | 142.94 | 146.73 | -9.30 | -6.25% | 2 | 104 | 32.90% |
| SPY261218C00415000 | 2024-03-14 9:40AM EDT | 2026-12-18 | 151.00 | 147.94 | 152.50 | 0.00 | - | 15 | 20 | 28.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607P00415000 | 2024-05-31 3:45PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 238 | 2,377 | 57.81% |
| SPY240611P00415000 | 2024-05-29 11:04AM EDT | 2024-06-11 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 1 | 49.61% |
| SPY240614P00415000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 200 | 335 | 46.48% |
| SPY240621P00415000 | 2024-05-31 2:39PM EDT | 2024-06-21 | 0.11 | 0.08 | 0.09 | +0.01 | +10.00% | 1 | 20,670 | 40.92% |
| SPY240628P00415000 | 2024-05-31 12:24PM EDT | 2024-06-28 | 0.16 | 0.11 | 0.12 | +0.01 | +6.67% | 9 | 1,641 | 36.43% |
| SPY240719P00415000 | 2024-05-31 4:03PM EDT | 2024-07-19 | 0.28 | 0.25 | 0.27 | -0.05 | -15.15% | 5 | 5,522 | 30.37% |
| SPY240731P00415000 | 2024-05-31 12:55PM EDT | 2024-07-31 | 0.52 | 0.36 | 0.38 | +0.05 | +10.64% | 6 | 621 | 28.57% |
| SPY240816P00415000 | 2024-05-31 4:06PM EDT | 2024-08-16 | 0.54 | 0.53 | 0.55 | -0.15 | -21.74% | 36 | 9,498 | 26.88% |
| SPY240830P00415000 | 2024-05-31 11:43AM EDT | 2024-08-30 | 0.88 | 0.67 | 0.70 | +0.04 | +4.76% | 2 | 4,891 | 25.71% |
| SPY240920P00415000 | 2024-05-31 4:00PM EDT | 2024-09-20 | 0.99 | 0.95 | 0.97 | -0.10 | -9.17% | 207 | 10,348 | 24.54% |
| SPY240930P00415000 | 2024-05-31 9:54AM EDT | 2024-09-30 | 1.22 | 1.05 | 1.08 | -0.07 | -5.43% | 505 | 727 | 23.98% |
| SPY241018P00415000 | 2024-05-30 3:38PM EDT | 2024-10-18 | 1.61 | 1.32 | 1.35 | 0.00 | - | 3 | 175 | 23.37% |
| SPY241031P00415000 | 2024-05-30 3:36PM EDT | 2024-10-31 | 1.64 | 1.47 | 1.51 | -0.14 | -7.87% | 3 | 6 | 22.86% |
| SPY241129P00415000 | 2024-05-31 2:01PM EDT | 2024-11-29 | 2.32 | 1.97 | 2.03 | +0.25 | +12.08% | 1 | 2,314 | 22.32% |
| SPY241220P00415000 | 2024-05-31 2:35PM EDT | 2024-12-20 | 2.68 | 2.32 | 2.36 | +0.07 | +2.68% | 125 | 17,090 | 21.86% |
| SPY241231P00415000 | 2024-05-29 9:42AM EDT | 2024-12-31 | 2.87 | 2.46 | 2.51 | 0.00 | - | 1 | 100 | 21.60% |
| SPY250117P00415000 | 2024-05-31 3:12PM EDT | 2025-01-17 | 3.04 | 2.73 | 2.78 | +0.21 | +7.42% | 29 | 3,578 | 21.30% |
| SPY250131P00415000 | 2024-05-20 11:18AM EDT | 2025-01-31 | 2.85 | 2.79 | 3.18 | 0.00 | - | - | 3 | 21.37% |
| SPY250321P00415000 | 2024-05-31 10:27AM EDT | 2025-03-21 | 4.23 | 3.75 | 3.80 | +0.06 | +1.44% | 6 | 1,286 | 20.42% |
| SPY250331P00415000 | 2024-05-28 12:05PM EDT | 2025-03-31 | 3.99 | 3.89 | 3.98 | 0.00 | - | 2 | 51 | 20.33% |
| SPY250620P00415000 | 2024-05-31 3:47PM EDT | 2025-06-20 | 5.57 | 5.25 | 5.35 | -0.18 | -3.13% | 11 | 740 | 19.61% |
| SPY250919P00415000 | 2024-05-28 2:53PM EDT | 2025-09-19 | 7.18 | 6.81 | 6.93 | 0.00 | - | 1 | 9 | 19.07% |
| SPY251219P00415000 | 2024-05-14 2:53PM EDT | 2025-12-19 | 9.00 | 8.27 | 8.46 | 0.00 | - | 45 | 987 | 18.64% |
| SPY260116P00415000 | 2024-05-20 1:28PM EDT | 2026-01-16 | 8.66 | 8.68 | 8.85 | 0.00 | - | 158 | 300 | 18.48% |
| SPY260618P00415000 | 2024-05-22 2:03PM EDT | 2026-06-18 | 10.96 | 9.79 | 11.80 | 0.00 | - | 1 | 296 | 18.25% |
| SPY261218P00415000 | 2024-05-16 12:47PM EDT | 2026-12-18 | 13.39 | 11.49 | 14.44 | 0.00 | - | 5 | 706 | 17.68% |
© 2024 Yahoo. Todos os direitos reservados.