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
60.659,49 -811,70 (-1,32%)
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:546.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240701C00546000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 0.96 | 0.94 | 0.95 | -1.47 | -60.49% | 88,049 | 3,676 | 8.58% |
| SPY240702C00546000 | 2024-06-28 4:13PM EDT | 2024-07-02 | 1.45 | 1.43 | 1.46 | -1.38 | -48.76% | 18,175 | 4,766 | 9.83% |
| SPY240703C00546000 | 2024-06-28 4:14PM EDT | 2024-07-03 | 1.80 | 1.77 | 1.81 | -1.37 | -43.22% | 13,248 | 1,702 | 10.23% |
| SPY240705C00546000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 2.50 | 2.49 | 2.53 | -1.36 | -35.23% | 18,895 | 4,593 | 11.10% |
| SPY240712C00546000 | 2024-06-28 4:13PM EDT | 2024-07-12 | 4.47 | 4.43 | 4.47 | -1.33 | -22.93% | 2,984 | 1,992 | 12.47% |
| SPY240719C00546000 | 2024-06-28 4:14PM EDT | 2024-07-19 | 5.77 | 5.72 | 5.77 | -1.18 | -16.98% | 4,103 | 5,001 | 12.69% |
| SPY240726C00546000 | 2024-06-28 4:13PM EDT | 2024-07-26 | 7.10 | 7.02 | 7.08 | -1.07 | -13.10% | 710 | 659 | 13.18% |
| SPY240731C00546000 | 2024-06-28 4:02PM EDT | 2024-07-31 | 7.59 | 7.84 | 7.89 | -1.42 | -15.76% | 1,709 | 2,033 | 13.38% |
| SPY240802C00546000 | 2024-06-28 4:12PM EDT | 2024-08-02 | 8.52 | 8.45 | 8.52 | -0.75 | -8.09% | 351 | 599 | 13.93% |
| SPY240816C00546000 | 2024-06-28 4:04PM EDT | 2024-08-16 | 10.49 | 10.66 | 10.72 | -1.40 | -11.77% | 704 | 866 | 14.54% |
| SPY240830C00546000 | 2024-06-28 2:27PM EDT | 2024-08-30 | 12.76 | 12.85 | 12.95 | -0.52 | -3.92% | 244 | 740 | 15.30% |
| SPY250331C00546000 | 2024-06-26 2:44PM EDT | 2025-03-31 | 37.26 | 36.32 | 37.72 | 0.00 | - | 2 | 19 | 20.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240701P00546000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 1.89 | 1.83 | 1.88 | +0.31 | +19.62% | 73,274 | 4,184 | 3.17% |
| SPY240702P00546000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 2.22 | 2.24 | 2.28 | +0.37 | +20.00% | 16,968 | 2,475 | 5.20% |
| SPY240703P00546000 | 2024-06-28 4:14PM EDT | 2024-07-03 | 2.51 | 2.44 | 2.49 | +0.49 | +24.26% | 9,884 | 1,861 | 5.60% |
| SPY240705P00546000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 2.96 | 2.91 | 2.95 | +0.46 | +18.40% | 31,005 | 3,249 | 6.42% |
| SPY240712P00546000 | 2024-06-28 4:12PM EDT | 2024-07-12 | 4.25 | 4.27 | 4.32 | +0.51 | +13.64% | 1,462 | 1,322 | 7.88% |
| SPY240719P00546000 | 2024-06-28 4:14PM EDT | 2024-07-19 | 5.08 | 5.02 | 5.07 | +0.67 | +15.19% | 19,412 | 3,491 | 7.90% |
| SPY240726P00546000 | 2024-06-28 3:51PM EDT | 2024-07-26 | 6.12 | 5.74 | 5.81 | +0.98 | +19.07% | 758 | 1,896 | 8.09% |
| SPY240731P00546000 | 2024-06-28 4:09PM EDT | 2024-07-31 | 6.30 | 6.26 | 6.31 | +0.30 | +5.00% | 787 | 1,191 | 8.22% |
| SPY240802P00546000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 7.07 | 6.57 | 6.63 | +1.07 | +17.83% | 404 | 578 | 8.46% |
| SPY240816P00546000 | 2024-06-28 4:12PM EDT | 2024-08-16 | 7.73 | 7.67 | 7.74 | +0.62 | +8.72% | 624 | 489 | 8.55% |
| SPY240830P00546000 | 2024-06-28 4:05PM EDT | 2024-08-30 | 8.87 | 8.68 | 8.77 | +0.81 | +10.05% | 79 | 628 | 8.69% |
| SPY250331P00546000 | 2024-06-27 10:37AM EDT | 2025-03-31 | 20.26 | 20.53 | 20.73 | 0.00 | - | 1 | 318 | 10.50% |
© 2024 Yahoo. Todos os direitos reservados.