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
68.032,62 +387,15 (+0,57%)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240603C00460000 | 2024-05-31 11:52AM EDT | 2024-06-03 | 59.96 | 67.08 | 67.97 | -4.81 | -7.43% | 7 | 7 | 84.38% |
| SPY240607C00460000 | 2024-05-31 4:02PM EDT | 2024-06-07 | 68.54 | 67.55 | 68.47 | -0.42 | -0.61% | 21 | 41 | 61.23% |
| SPY240614C00460000 | 2024-05-31 3:21PM EDT | 2024-06-14 | 63.47 | 68.16 | 69.07 | -3.67 | -5.47% | 11 | 47 | 51.27% |
| SPY240621C00460000 | 2024-05-31 2:39PM EDT | 2024-06-21 | 63.99 | 68.70 | 69.31 | -0.60 | -0.93% | 51 | 14,709 | 42.70% |
| SPY240628C00460000 | 2024-05-31 10:23AM EDT | 2024-06-28 | 60.61 | 68.70 | 69.31 | -4.39 | -6.75% | 19 | 2,958 | 36.75% |
| SPY240705C00460000 | 2024-05-30 3:32PM EDT | 2024-07-05 | 65.33 | 68.78 | 69.38 | 0.00 | - | 1 | 4 | 33.04% |
| SPY240719C00460000 | 2024-05-31 12:10PM EDT | 2024-07-19 | 62.22 | 69.71 | 70.31 | -3.43 | -5.22% | 45 | 1,286 | 30.79% |
| SPY240731C00460000 | 2024-05-31 10:58AM EDT | 2024-07-31 | 64.80 | 70.67 | 71.33 | -3.41 | -5.00% | 4 | 428 | 30.08% |
| SPY240816C00460000 | 2024-05-31 10:44AM EDT | 2024-08-16 | 66.14 | 72.37 | 72.97 | -7.04 | -9.62% | 43 | 1,870 | 29.94% |
| SPY240830C00460000 | 2024-05-31 10:26AM EDT | 2024-08-30 | 68.39 | 73.74 | 74.44 | -2.96 | -4.15% | 4 | 326 | 29.90% |
| SPY240920C00460000 | 2024-05-31 1:29PM EDT | 2024-09-20 | 69.82 | 75.43 | 76.11 | -3.46 | -4.72% | 8 | 10,854 | 29.21% |
| SPY240930C00460000 | 2024-05-29 12:44PM EDT | 2024-09-30 | 75.90 | 75.55 | 76.35 | 0.00 | - | 5 | 273 | 28.28% |
| SPY241018C00460000 | 2024-05-31 11:53AM EDT | 2024-10-18 | 70.35 | 76.80 | 77.61 | -8.08 | -10.30% | 7 | 6 | 27.84% |
| SPY241031C00460000 | 2024-05-06 12:40PM EDT | 2024-10-31 | 68.20 | 77.80 | 78.74 | 0.00 | - | 2 | 6 | 27.83% |
| SPY241115C00460000 | 2024-05-31 12:55PM EDT | 2024-11-15 | 72.88 | 79.61 | 80.55 | -3.29 | -4.32% | 6 | 18 | 28.34% |
| SPY241129C00460000 | 2024-05-20 2:07PM EDT | 2024-11-29 | 84.38 | 80.84 | 81.91 | 0.00 | - | 1 | 7 | 28.48% |
| SPY241220C00460000 | 2024-05-31 3:55PM EDT | 2024-12-20 | 81.80 | 82.51 | 83.59 | +0.88 | +1.09% | 22 | 21,561 | 28.40% |
| SPY241231C00460000 | 2024-05-22 2:22PM EDT | 2024-12-31 | 84.81 | 82.66 | 83.88 | 0.00 | - | 29 | 63 | 27.90% |
| SPY250117C00460000 | 2024-05-31 3:29PM EDT | 2025-01-17 | 80.00 | 83.71 | 85.32 | -6.60 | -7.62% | 1 | 2,126 | 27.98% |
| SPY250131C00460000 | 2024-05-07 11:06AM EDT | 2025-01-31 | 79.26 | 84.86 | 86.65 | 0.00 | - | - | 1 | 28.16% |
| SPY250321C00460000 | 2024-05-30 11:07AM EDT | 2025-03-21 | 85.80 | 89.04 | 90.94 | -0.91 | -1.05% | 1 | 362 | 28.57% |
| SPY250331C00460000 | 2024-05-20 2:49PM EDT | 2025-03-31 | 93.38 | 89.18 | 91.27 | 0.00 | - | 1 | 16 | 28.31% |
| SPY250620C00460000 | 2024-05-31 3:10PM EDT | 2025-06-20 | 91.87 | 95.39 | 97.74 | -1.52 | -1.63% | 161 | 276 | 28.81% |
| SPY250919C00460000 | 2024-05-29 11:16AM EDT | 2025-09-19 | 102.17 | 101.15 | 104.09 | 0.00 | - | 2 | 2 | 29.05% |
| SPY251219C00460000 | 2024-05-30 2:20PM EDT | 2025-12-19 | 105.75 | 106.02 | 109.80 | 0.00 | - | 2 | 933 | 29.17% |
| SPY260116C00460000 | 2024-05-17 12:31PM EDT | 2026-01-16 | 109.96 | 106.86 | 110.58 | 0.00 | - | 3 | 228 | 28.82% |
| SPY260618C00460000 | 2024-05-17 12:31PM EDT | 2026-06-18 | 119.03 | 115.50 | 120.50 | 0.00 | - | 3 | 3 | 29.52% |
| SPY261218C00460000 | 2024-04-30 2:41PM EDT | 2026-12-18 | 111.85 | 120.32 | 125.00 | 0.00 | - | 2 | 68 | 27.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240603P00460000 | 2024-05-30 10:49AM EDT | 2024-06-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 202 | 59.38% |
| SPY240604P00460000 | 2024-05-31 3:36PM EDT | 2024-06-04 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 336 | 5 | 50.78% |
| SPY240605P00460000 | 2024-05-29 10:03AM EDT | 2024-06-05 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 6 | 46.88% |
| SPY240606P00460000 | 2024-05-30 10:48AM EDT | 2024-06-06 | 0.05 | 0.01 | 0.02 | 0.00 | - | 120 | 64 | 42.19% |
| SPY240607P00460000 | 2024-05-31 4:09PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,020 | 3,426 | 40.04% |
| SPY240614P00460000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 52 | 1,598 | 30.76% |
| SPY240621P00460000 | 2024-05-31 4:02PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.17 | -0.09 | -34.62% | 453 | 72,379 | 27.00% |
| SPY240628P00460000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 0.24 | 0.23 | 0.25 | -0.16 | -40.00% | 90 | 115,355 | 24.61% |
| SPY240705P00460000 | 2024-05-31 3:00PM EDT | 2024-07-05 | 0.44 | 0.31 | 0.33 | -0.10 | -18.52% | 640 | 328 | 22.91% |
| SPY240719P00460000 | 2024-05-31 4:05PM EDT | 2024-07-19 | 0.58 | 0.56 | 0.58 | -0.29 | -33.33% | 347 | 10,476 | 21.27% |
| SPY240731P00460000 | 2024-05-31 3:14PM EDT | 2024-07-31 | 0.84 | 0.79 | 0.81 | -0.29 | -25.66% | 1,188 | 1,967 | 20.28% |
| SPY240816P00460000 | 2024-05-31 4:03PM EDT | 2024-08-16 | 1.15 | 1.13 | 1.16 | -0.38 | -24.84% | 1,962 | 25,651 | 19.42% |
| SPY240830P00460000 | 2024-05-31 12:47PM EDT | 2024-08-30 | 1.48 | 1.42 | 1.47 | -0.35 | -19.13% | 27 | 1,682 | 18.83% |
| SPY240920P00460000 | 2024-05-31 3:56PM EDT | 2024-09-20 | 2.06 | 1.98 | 2.01 | -0.45 | -17.93% | 39 | 44,421 | 18.30% |
| SPY240930P00460000 | 2024-05-31 2:36PM EDT | 2024-09-30 | 2.46 | 2.17 | 2.22 | -0.11 | -4.28% | 30 | 3,460 | 17.98% |
| SPY241018P00460000 | 2024-05-31 4:01PM EDT | 2024-10-18 | 2.67 | 2.67 | 2.72 | -0.63 | -19.09% | 77 | 2,092 | 17.72% |
| SPY241031P00460000 | 2024-05-31 9:35AM EDT | 2024-10-31 | 3.42 | 2.95 | 3.03 | -0.14 | -3.93% | 155 | 837 | 17.47% |
| SPY241129P00460000 | 2024-05-30 10:43AM EDT | 2024-11-29 | 4.58 | 3.88 | 3.99 | 0.00 | - | 2 | 592 | 17.37% |
| SPY241220P00460000 | 2024-05-31 3:59PM EDT | 2024-12-20 | 4.60 | 4.50 | 4.56 | -0.68 | -12.88% | 110 | 135,366 | 17.16% |
| SPY241231P00460000 | 2024-05-29 10:26AM EDT | 2024-12-31 | 5.38 | 4.72 | 4.82 | +0.13 | +2.48% | 1 | 370 | 17.01% |
| SPY250117P00460000 | 2024-05-31 1:23PM EDT | 2025-01-17 | 5.24 | 5.19 | 5.28 | -0.76 | -12.67% | 36 | 13,413 | 16.88% |
| SPY250131P00460000 | 2024-05-29 9:45AM EDT | 2025-01-31 | 6.28 | 5.44 | 5.77 | 0.00 | - | 2 | 75 | 16.90% |
| SPY250321P00460000 | 2024-05-31 10:46AM EDT | 2025-03-21 | 8.34 | 6.86 | 7.01 | +0.84 | +11.20% | 11 | 2,225 | 16.54% |
| SPY250331P00460000 | 2024-05-28 3:16PM EDT | 2025-03-31 | 8.50 | 7.09 | 7.29 | +1.05 | +14.09% | 1 | 75 | 16.50% |
| SPY250620P00460000 | 2024-05-31 3:59PM EDT | 2025-06-20 | 9.62 | 9.22 | 9.50 | -0.59 | -5.78% | 38 | 3,063 | 16.25% |
| SPY250919P00460000 | 2024-05-31 12:18PM EDT | 2025-09-19 | 13.00 | 11.43 | 11.98 | +0.50 | +4.00% | 16 | 22 | 16.12% |
| SPY251219P00460000 | 2024-05-29 3:25PM EDT | 2025-12-19 | 14.21 | 13.51 | 14.32 | 0.00 | - | 3 | 2,209 | 16.01% |
| SPY260116P00460000 | 2024-05-31 12:12PM EDT | 2026-01-16 | 15.82 | 13.58 | 15.07 | +0.75 | +4.98% | 6 | 442 | 16.01% |
| SPY260618P00460000 | 2024-05-20 9:51AM EDT | 2026-06-18 | 17.10 | 16.07 | 18.36 | 0.00 | - | 2 | 11 | 15.72% |
| SPY261218P00460000 | 2024-05-31 9:37AM EDT | 2026-12-18 | 21.20 | 18.51 | 21.73 | -0.37 | -1.72% | 2 | 1,158 | 15.37% |
© 2024 Yahoo. Todos os direitos reservados.