Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.650,87 -784,57 (-1,28%)
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:542.00
Opções de comprapara1 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240701C00542000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 3.54 | 3.52 | 3.64 | -1.76 | -33.21% | 1,760 | 2,204 | 12.05% |
| SPY240702C00542000 | 2024-06-28 4:09PM EDT | 2024-07-02 | 3.99 | 3.94 | 4.04 | -1.04 | -20.68% | 212 | 1,290 | 12.31% |
| SPY240703C00542000 | 2024-06-28 4:14PM EDT | 2024-07-03 | 4.37 | 4.29 | 4.39 | -1.64 | -27.29% | 366 | 707 | 12.45% |
| SPY240705C00542000 | 2024-06-28 4:13PM EDT | 2024-07-05 | 5.07 | 5.02 | 5.10 | -1.58 | -23.76% | 1,541 | 2,753 | 12.96% |
| SPY240712C00542000 | 2024-06-28 4:13PM EDT | 2024-07-12 | 7.00 | 6.96 | 7.02 | -0.90 | -11.39% | 186 | 2,008 | 13.77% |
| SPY240719C00542000 | 2024-06-28 3:56PM EDT | 2024-07-19 | 7.92 | 8.32 | 8.38 | -1.82 | -18.69% | 780 | 3,218 | 13.88% |
| SPY240726C00542000 | 2024-06-28 4:14PM EDT | 2024-07-26 | 9.59 | 9.63 | 9.72 | -1.46 | -13.21% | 66 | 319 | 14.27% |
| SPY240731C00542000 | 2024-06-28 3:45PM EDT | 2024-07-31 | 10.55 | 10.46 | 10.53 | -0.19 | -1.77% | 285 | 391 | 14.39% |
| SPY240802C00542000 | 2024-06-28 4:10PM EDT | 2024-08-02 | 11.25 | 11.09 | 11.18 | -1.00 | -8.16% | 25 | 136 | 14.95% |
| SPY240816C00542000 | 2024-06-28 3:03PM EDT | 2024-08-16 | 13.29 | 13.33 | 13.41 | -1.08 | -7.52% | 10 | 116 | 15.45% |
| SPY240830C00542000 | 2024-06-28 1:56PM EDT | 2024-08-30 | 16.23 | 15.57 | 15.68 | +0.48 | +3.05% | 5 | 864 | 16.15% |
| SPY250331C00542000 | 2024-06-27 10:10AM EDT | 2025-03-31 | 40.99 | 39.05 | 40.47 | 0.00 | - | 2 | 54 | 20.90% |
Opções de vendapara1 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240701P00542000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 0.49 | 0.48 | 0.50 | +0.01 | +2.08% | 32,430 | 5,121 | 6.74% |
| SPY240702P00542000 | 2024-06-28 4:12PM EDT | 2024-07-02 | 0.78 | 0.78 | 0.81 | +0.11 | +16.42% | 9,315 | 3,943 | 7.47% |
| SPY240703P00542000 | 2024-06-28 4:14PM EDT | 2024-07-03 | 0.97 | 0.96 | 0.99 | +0.16 | +19.75% | 7,565 | 4,841 | 7.48% |
| SPY240705P00542000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 1.47 | 1.41 | 1.44 | +0.25 | +20.49% | 6,284 | 3,922 | 7.96% |
| SPY240712P00542000 | 2024-06-28 4:13PM EDT | 2024-07-12 | 2.75 | 2.77 | 2.81 | +0.09 | +3.38% | 3,487 | 5,575 | 9.00% |
| SPY240719P00542000 | 2024-06-28 4:13PM EDT | 2024-07-19 | 3.52 | 3.56 | 3.60 | +0.39 | +12.46% | 2,948 | 4,680 | 8.90% |
| SPY240726P00542000 | 2024-06-28 3:43PM EDT | 2024-07-26 | 4.70 | 4.30 | 4.36 | +0.85 | +22.08% | 409 | 1,376 | 9.00% |
| SPY240731P00542000 | 2024-06-28 4:03PM EDT | 2024-07-31 | 4.96 | 4.83 | 4.87 | +0.31 | +6.67% | 168 | 278 | 9.08% |
| SPY240802P00542000 | 2024-06-28 4:04PM EDT | 2024-08-02 | 5.33 | 5.14 | 5.21 | +0.46 | +9.45% | 44 | 131 | 9.33% |
| SPY240816P00542000 | 2024-06-28 4:04PM EDT | 2024-08-16 | 6.39 | 6.27 | 6.33 | +0.29 | +4.75% | 318 | 725 | 9.31% |
| SPY240830P00542000 | 2024-06-28 3:56PM EDT | 2024-08-30 | 7.62 | 7.31 | 7.39 | +0.42 | +5.83% | 81 | 332 | 9.40% |
| SPY250331P00542000 | 2024-06-18 3:45PM EDT | 2025-03-31 | 18.96 | 19.29 | 19.42 | 0.00 | - | 3 | 2,361 | 10.90% |
© 2024 Yahoo. Todos os direitos reservados.