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
60.678,89 -909,71 (-1,48%)
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:544.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240701C00544000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 2.05 | 2.04 | 2.06 | -1.71 | -45.48% | 22,236 | 3,417 | 9.90% |
| SPY240702C00544000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 2.52 | 2.54 | 2.59 | -1.63 | -39.28% | 6,148 | 1,931 | 10.90% |
| SPY240703C00544000 | 2024-06-28 4:12PM EDT | 2024-07-03 | 2.87 | 2.90 | 2.96 | -1.63 | -36.22% | 3,679 | 1,031 | 11.21% |
| SPY240705C00544000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 3.61 | 3.65 | 3.69 | -1.55 | -30.04% | 5,042 | 4,470 | 11.90% |
| SPY240712C00544000 | 2024-06-28 4:14PM EDT | 2024-07-12 | 5.65 | 5.63 | 5.67 | -1.33 | -19.05% | 961 | 1,023 | 13.07% |
| SPY240719C00544000 | 2024-06-28 4:13PM EDT | 2024-07-19 | 7.00 | 6.97 | 7.01 | -1.31 | -15.76% | 1,339 | 19,289 | 13.25% |
| SPY240726C00544000 | 2024-06-28 4:10PM EDT | 2024-07-26 | 8.41 | 8.29 | 8.35 | -1.23 | -12.76% | 316 | 1,064 | 13.70% |
| SPY240731C00544000 | 2024-06-28 4:00PM EDT | 2024-07-31 | 8.90 | 9.11 | 9.16 | -1.34 | -13.09% | 506 | 2,211 | 13.86% |
| SPY240802C00544000 | 2024-06-28 4:10PM EDT | 2024-08-02 | 9.88 | 9.73 | 9.81 | -0.52 | -5.00% | 101 | 436 | 14.43% |
| SPY240816C00544000 | 2024-06-28 4:12PM EDT | 2024-08-16 | 12.02 | 11.96 | 12.03 | -1.15 | -8.73% | 161 | 895 | 14.98% |
| SPY240830C00544000 | 2024-06-28 3:51PM EDT | 2024-08-30 | 13.85 | 14.19 | 14.29 | -1.52 | -9.89% | 13 | 605 | 15.72% |
| SPY250331C00544000 | 2024-06-28 12:15PM EDT | 2025-03-31 | 39.48 | 38.30 | 38.43 | +1.08 | +2.81% | 417 | 3,006 | 20.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240701P00544000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 0.97 | 0.96 | 0.98 | +0.07 | +7.78% | 67,402 | 4,753 | 5.52% |
| SPY240702P00544000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 1.38 | 1.35 | 1.38 | +0.24 | +21.05% | 12,373 | 3,516 | 6.54% |
| SPY240703P00544000 | 2024-06-28 4:14PM EDT | 2024-07-03 | 1.61 | 1.56 | 1.59 | +0.32 | +24.81% | 5,791 | 2,208 | 6.68% |
| SPY240705P00544000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 2.06 | 2.04 | 2.08 | +0.32 | +18.39% | 9,260 | 3,914 | 7.28% |
| SPY240712P00544000 | 2024-06-28 4:14PM EDT | 2024-07-12 | 3.48 | 3.45 | 3.49 | +0.48 | +16.00% | 1,540 | 4,379 | 8.47% |
| SPY240719P00544000 | 2024-06-28 4:14PM EDT | 2024-07-19 | 4.31 | 4.23 | 4.27 | +0.59 | +15.86% | 2,617 | 19,421 | 8.41% |
| SPY240726P00544000 | 2024-06-28 4:08PM EDT | 2024-07-26 | 5.08 | 4.97 | 5.03 | +0.63 | +14.16% | 377 | 1,254 | 8.55% |
| SPY240731P00544000 | 2024-06-28 4:14PM EDT | 2024-07-31 | 5.53 | 5.50 | 5.54 | +0.54 | +10.82% | 716 | 417 | 8.66% |
| SPY240802P00544000 | 2024-06-28 3:43PM EDT | 2024-08-02 | 5.75 | 5.82 | 5.87 | -0.01 | -0.17% | 513 | 333 | 8.90% |
| SPY240816P00544000 | 2024-06-28 4:04PM EDT | 2024-08-16 | 7.08 | 6.94 | 6.99 | +0.76 | +12.03% | 2,952 | 816 | 8.93% |
| SPY240830P00544000 | 2024-06-28 4:10PM EDT | 2024-08-30 | 7.95 | 7.96 | 8.05 | +0.55 | +7.43% | 184 | 373 | 9.05% |
| SPY250331P00544000 | 2024-06-28 12:51PM EDT | 2025-03-31 | 19.70 | 19.90 | 20.05 | -0.90 | -4.37% | 1 | 1,408 | 10.70% |
© 2024 Yahoo. Todos os direitos reservados.