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
67.455,92 -159,60 (-0,24%)
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:502.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607C00502000 | 2024-05-29 10:01AM EDT | 2024-06-07 | 25.58 | 26.04 | 26.21 | 0.00 | - | 1 | 99 | 29.14% |
| SPY240614C00502000 | 2024-05-30 2:32PM EDT | 2024-06-14 | 24.59 | 26.94 | 27.11 | 0.00 | - | 1 | 29 | 24.48% |
| SPY240621C00502000 | 2024-05-31 3:10PM EDT | 2024-06-21 | 26.58 | 27.27 | 27.86 | +3.30 | +14.18% | 26 | 7,449 | 22.32% |
| SPY240628C00502000 | 2024-05-31 2:16PM EDT | 2024-06-28 | 22.35 | 27.51 | 28.09 | -4.46 | -16.64% | 21 | 256 | 19.84% |
| SPY240719C00502000 | 2024-05-30 4:07PM EDT | 2024-07-19 | 26.07 | 29.66 | 30.20 | 0.00 | - | 1 | 1,909 | 18.81% |
| SPY240731C00502000 | 2024-05-17 9:42AM EDT | 2024-07-31 | 33.76 | 31.06 | 31.63 | 0.00 | - | 4 | 203 | 18.99% |
| SPY240830C00502000 | 2024-05-10 3:32PM EDT | 2024-08-30 | 32.07 | 35.13 | 35.71 | 0.00 | - | 2 | 405 | 20.19% |
| SPY241031C00502000 | 2024-05-01 4:03PM EDT | 2024-10-31 | 25.80 | 40.88 | 41.62 | 0.00 | - | - | 1 | 20.43% |
| SPY241231C00502000 | 2024-05-28 10:15AM EDT | 2024-12-31 | 49.65 | 47.12 | 48.06 | 0.00 | - | 4 | 62 | 21.61% |
| SPY250131C00502000 | 2024-05-28 3:10PM EDT | 2025-01-31 | 52.09 | 50.03 | 51.39 | 0.00 | - | 8 | 6 | 22.27% |
| SPY250331C00502000 | 2024-05-30 1:37PM EDT | 2025-03-31 | 54.36 | 55.21 | 56.80 | 0.00 | - | 1 | 3 | 22.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607P00502000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.06 | -0.18 | -75.00% | 1,109 | 1,670 | 17.63% |
| SPY240610P00502000 | 2024-05-31 11:30AM EDT | 2024-06-10 | 0.10 | 0.08 | 0.09 | -0.27 | -72.97% | 191 | 29 | 15.28% |
| SPY240611P00502000 | 2024-05-31 2:07PM EDT | 2024-06-11 | 0.15 | 0.11 | 0.13 | -0.23 | -60.53% | 28 | 6 | 15.33% |
| SPY240612P00502000 | 2024-05-31 2:26PM EDT | 2024-06-12 | 0.65 | 0.24 | 0.25 | -0.11 | -14.47% | 886 | 68 | 16.43% |
| SPY240614P00502000 | 2024-05-31 3:54PM EDT | 2024-06-14 | 0.42 | 0.36 | 0.37 | -0.43 | -50.59% | 1,008 | 2,625 | 16.33% |
| SPY240621P00502000 | 2024-05-31 4:11PM EDT | 2024-06-21 | 0.77 | 0.75 | 0.76 | -0.69 | -47.26% | 364 | 11,262 | 15.56% |
| SPY240628P00502000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 1.30 | 1.14 | 1.16 | -0.68 | -34.34% | 203 | 16,084 | 15.02% |
| SPY240719P00502000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 2.21 | 2.17 | 2.22 | -1.30 | -37.04% | 511 | 5,095 | 13.83% |
| SPY240731P00502000 | 2024-05-31 3:38PM EDT | 2024-07-31 | 3.72 | 2.77 | 2.83 | -0.27 | -6.77% | 10 | 524 | 13.51% |
| SPY240830P00502000 | 2024-05-31 3:21PM EDT | 2024-08-30 | 5.41 | 4.24 | 4.34 | -0.04 | -0.73% | 2 | 750 | 13.12% |
| SPY241031P00502000 | 2024-05-29 11:14AM EDT | 2024-10-31 | 9.07 | 7.14 | 7.27 | +1.06 | +13.23% | 2 | 149 | 12.87% |
| SPY241129P00502000 | 2024-05-29 10:48AM EDT | 2024-11-29 | 9.43 | 8.77 | 8.93 | 0.00 | - | 1 | 555 | 13.14% |
| SPY241231P00502000 | 2024-05-30 10:15AM EDT | 2024-12-31 | 11.47 | 10.11 | 10.23 | 0.00 | - | 150 | 522 | 13.06% |
| SPY250131P00502000 | 2024-05-28 11:49AM EDT | 2025-01-31 | 11.12 | 11.25 | 11.67 | 0.00 | - | 2 | 1 | 13.17% |
| SPY250331P00502000 | 2024-05-31 1:32PM EDT | 2025-03-31 | 15.75 | 13.67 | 13.80 | +0.25 | +1.61% | 89 | 15 | 13.07% |
© 2024 Yahoo. Todos os direitos reservados.