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
60.699,53 -775,05 (-1,26%)
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:543.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240701C00543000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 2.74 | 2.75 | 2.80 | -1.84 | -40.17% | 5,523 | 3,011 | 10.85% |
| SPY240702C00543000 | 2024-06-28 4:11PM EDT | 2024-07-02 | 3.25 | 3.21 | 3.27 | -1.58 | -32.71% | 1,662 | 687 | 11.51% |
| SPY240703C00543000 | 2024-06-28 4:09PM EDT | 2024-07-03 | 3.65 | 3.57 | 3.64 | -1.60 | -30.48% | 1,172 | 1,016 | 11.78% |
| SPY240705C00543000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 4.38 | 4.31 | 4.37 | -1.49 | -25.38% | 1,975 | 4,523 | 12.42% |
| SPY240712C00543000 | 2024-06-28 4:08PM EDT | 2024-07-12 | 6.25 | 6.28 | 6.34 | -1.20 | -16.11% | 210 | 1,070 | 13.44% |
| SPY240719C00543000 | 2024-06-28 4:11PM EDT | 2024-07-19 | 7.66 | 7.63 | 7.68 | -1.29 | -14.41% | 1,284 | 3,041 | 13.56% |
| SPY240726C00543000 | 2024-06-28 4:09PM EDT | 2024-07-26 | 9.00 | 8.95 | 9.03 | -1.26 | -12.28% | 334 | 424 | 13.99% |
| SPY240731C00543000 | 2024-06-28 4:13PM EDT | 2024-07-31 | 9.80 | 9.77 | 9.84 | -0.72 | -6.84% | 271 | 599 | 14.13% |
| SPY240802C00543000 | 2024-06-28 3:37PM EDT | 2024-08-02 | 9.95 | 10.39 | 10.48 | -0.95 | -8.72% | 6 | 201 | 14.68% |
| SPY240816C00543000 | 2024-06-28 4:05PM EDT | 2024-08-16 | 12.45 | 12.64 | 12.71 | -0.62 | -4.74% | 85 | 282 | 15.21% |
| SPY240830C00543000 | 2024-06-28 4:02PM EDT | 2024-08-30 | 14.65 | 14.88 | 14.98 | -1.10 | -6.98% | 107 | 650 | 15.94% |
| SPY250331C00543000 | 2024-06-28 12:14PM EDT | 2025-03-31 | 40.25 | 38.98 | 39.12 | +1.04 | +2.65% | 278 | 3,011 | 20.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240701P00543000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 0.69 | 0.68 | 0.70 | +0.04 | +6.15% | 40,983 | 5,907 | 6.18% |
| SPY240702P00543000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 1.06 | 1.03 | 1.06 | +0.19 | +21.84% | 10,659 | 3,489 | 7.03% |
| SPY240703P00543000 | 2024-06-28 4:14PM EDT | 2024-07-03 | 1.26 | 1.23 | 1.26 | +0.23 | +22.33% | 7,469 | 2,846 | 7.11% |
| SPY240705P00543000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 1.76 | 1.70 | 1.74 | +0.27 | +18.12% | 10,175 | 14,593 | 7.65% |
| SPY240712P00543000 | 2024-06-28 4:09PM EDT | 2024-07-12 | 3.07 | 3.09 | 3.13 | +0.31 | +11.23% | 4,381 | 1,212 | 8.74% |
| SPY240719P00543000 | 2024-06-28 4:12PM EDT | 2024-07-19 | 3.88 | 3.88 | 3.92 | +0.45 | +13.12% | 2,687 | 3,449 | 8.66% |
| SPY240726P00543000 | 2024-06-28 3:33PM EDT | 2024-07-26 | 4.80 | 4.62 | 4.68 | +0.66 | +15.94% | 277 | 1,642 | 8.77% |
| SPY240731P00543000 | 2024-06-28 3:54PM EDT | 2024-07-31 | 5.33 | 5.15 | 5.20 | +0.50 | +10.35% | 304 | 873 | 8.88% |
| SPY240802P00543000 | 2024-06-28 3:43PM EDT | 2024-08-02 | 5.31 | 5.47 | 5.53 | +0.34 | +6.84% | 109 | 215 | 9.12% |
| SPY240816P00543000 | 2024-06-28 4:08PM EDT | 2024-08-16 | 6.65 | 6.59 | 6.65 | +0.51 | +8.31% | 216 | 842 | 9.12% |
| SPY240830P00543000 | 2024-06-28 3:59PM EDT | 2024-08-30 | 7.94 | 7.63 | 7.71 | +0.63 | +8.62% | 16 | 256 | 9.22% |
| SPY250331P00543000 | 2024-06-25 10:33AM EDT | 2025-03-31 | 18.72 | 19.58 | 19.74 | -1.76 | -8.59% | 67 | 954 | 10.80% |
© 2024 Yahoo. Todos os direitos reservados.