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
67.394,66 -247,43 (-0,37%)
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:498.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607C00498000 | 2024-05-29 9:45AM EDT | 2024-06-07 | 28.84 | 29.62 | 30.50 | 0.00 | - | 2 | 67 | 35.25% |
| SPY240614C00498000 | 2024-05-23 12:08PM EDT | 2024-06-14 | 34.84 | 30.84 | 31.01 | 0.00 | - | 1 | 264 | 26.67% |
| SPY240621C00498000 | 2024-05-30 11:58AM EDT | 2024-06-21 | 29.75 | 31.13 | 31.72 | +1.35 | +4.75% | 1 | 1,788 | 24.14% |
| SPY240628C00498000 | 2024-05-31 2:05PM EDT | 2024-06-28 | 25.51 | 31.31 | 31.89 | -5.57 | -17.92% | 1 | 136 | 21.28% |
| SPY240719C00498000 | 2024-05-31 11:15AM EDT | 2024-07-19 | 27.82 | 33.30 | 33.84 | -6.06 | -17.89% | 1 | 326 | 19.85% |
| SPY240731C00498000 | 2024-05-31 4:05PM EDT | 2024-07-31 | 35.00 | 34.63 | 35.22 | +1.89 | +5.71% | 1 | 112 | 19.96% |
| SPY240816C00498000 | 2024-05-31 12:46PM EDT | 2024-08-16 | 30.70 | 36.83 | 37.36 | -2.96 | -8.79% | 10 | 190 | 20.58% |
| SPY240830C00498000 | 2024-05-03 9:43AM EDT | 2024-08-30 | 28.75 | 38.59 | 39.18 | 0.00 | - | 2 | 323 | 21.04% |
| SPY241129C00498000 | 2024-05-23 1:06PM EDT | 2024-11-29 | 51.20 | 47.95 | 48.81 | 0.00 | - | - | 1 | 22.24% |
| SPY241231C00498000 | 2024-05-29 11:41AM EDT | 2024-12-31 | 50.74 | 50.29 | 51.26 | 0.00 | - | 8 | 36 | 22.17% |
| SPY250131C00498000 | 2024-05-30 3:57PM EDT | 2025-01-31 | 48.70 | 53.14 | 54.54 | -1.64 | -3.26% | 4 | 5 | 22.79% |
| SPY250331C00498000 | 2024-04-29 3:15PM EDT | 2025-03-31 | 48.50 | 57.47 | 58.95 | 0.00 | - | 2 | 1 | 22.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240603P00498000 | 2024-05-31 2:20PM EDT | 2024-06-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 133 | 30.47% |
| SPY240604P00498000 | 2024-05-31 4:12PM EDT | 2024-06-04 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 21 | 524 | 24.81% |
| SPY240605P00498000 | 2024-05-31 11:38AM EDT | 2024-06-05 | 0.07 | 0.01 | 0.02 | 0.00 | - | 365 | 2 | 21.49% |
| SPY240606P00498000 | 2024-05-31 11:27AM EDT | 2024-06-06 | 0.10 | 0.02 | 0.03 | +0.02 | +25.00% | 364 | 260 | 20.12% |
| SPY240607P00498000 | 2024-05-31 3:52PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 253 | 1,464 | 19.63% |
| SPY240610P00498000 | 2024-05-31 2:53PM EDT | 2024-06-10 | 0.17 | 0.06 | 0.08 | -0.09 | -34.62% | 106 | 6 | 17.09% |
| SPY240611P00498000 | 2024-05-30 9:41AM EDT | 2024-06-11 | 0.28 | 0.09 | 0.10 | 0.00 | - | 156 | 125 | 16.75% |
| SPY240614P00498000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 0.34 | 0.27 | 0.28 | -0.31 | -47.69% | 285 | 911 | 17.46% |
| SPY240621P00498000 | 2024-05-31 4:01PM EDT | 2024-06-21 | 0.61 | 0.58 | 0.59 | -0.63 | -50.81% | 853 | 32,040 | 16.43% |
| SPY240628P00498000 | 2024-05-31 4:04PM EDT | 2024-06-28 | 0.95 | 0.90 | 0.93 | -0.75 | -44.12% | 854 | 1,520 | 15.78% |
| SPY240719P00498000 | 2024-05-31 4:04PM EDT | 2024-07-19 | 1.82 | 1.83 | 1.87 | -0.89 | -32.84% | 875 | 25,387 | 14.46% |
| SPY240731P00498000 | 2024-05-31 3:54PM EDT | 2024-07-31 | 2.62 | 2.38 | 2.43 | -0.75 | -22.26% | 781 | 745 | 14.11% |
| SPY240816P00498000 | 2024-05-31 2:28PM EDT | 2024-08-16 | 3.64 | 3.15 | 3.20 | -0.29 | -7.38% | 512 | 1,536 | 13.83% |
| SPY240830P00498000 | 2024-05-31 4:03PM EDT | 2024-08-30 | 3.86 | 3.75 | 3.84 | -0.76 | -16.45% | 4,674 | 416 | 13.64% |
| SPY241031P00498000 | 2024-05-21 10:06AM EDT | 2024-10-31 | 6.41 | 6.51 | 6.62 | 0.00 | - | 2 | 8 | 13.29% |
| SPY241129P00498000 | 2024-05-31 9:46AM EDT | 2024-11-29 | 8.95 | 8.04 | 8.22 | +1.33 | +17.45% | 10 | 7 | 13.54% |
| SPY241231P00498000 | 2024-05-30 10:23AM EDT | 2024-12-31 | 10.46 | 9.36 | 9.48 | 0.00 | - | 10 | 203 | 13.44% |
| SPY250331P00498000 | 2024-04-23 2:44PM EDT | 2025-03-31 | 21.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.