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
60.701,68 -792,04 (-1,29%)
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:547.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240701C00547000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 0.57 | 0.57 | 0.58 | -1.31 | -69.68% | 106,005 | 3,492 | 8.11% |
| SPY240702C00547000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 1.03 | 1.01 | 1.02 | -1.23 | -54.42% | 20,615 | 2,306 | 9.34% |
| SPY240703C00547000 | 2024-06-28 4:12PM EDT | 2024-07-03 | 1.37 | 1.33 | 1.34 | -1.23 | -47.31% | 11,293 | 1,707 | 9.76% |
| SPY240705C00547000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 2.02 | 2.01 | 2.04 | -1.24 | -38.04% | 20,078 | 5,339 | 10.76% |
| SPY240712C00547000 | 2024-06-28 4:14PM EDT | 2024-07-12 | 3.92 | 3.89 | 3.93 | -1.24 | -24.03% | 3,551 | 4,136 | 12.20% |
| SPY240719C00547000 | 2024-06-28 4:14PM EDT | 2024-07-19 | 5.17 | 5.15 | 5.19 | -1.15 | -18.20% | 5,179 | 7,080 | 12.42% |
| SPY240726C00547000 | 2024-06-28 4:05PM EDT | 2024-07-26 | 6.27 | 6.42 | 6.48 | -0.90 | -12.55% | 839 | 1,129 | 12.92% |
| SPY240731C00547000 | 2024-06-28 4:13PM EDT | 2024-07-31 | 7.28 | 7.24 | 7.29 | -1.18 | -13.95% | 1,230 | 882 | 13.15% |
| SPY240802C00547000 | 2024-06-28 3:54PM EDT | 2024-08-02 | 7.54 | 7.85 | 7.91 | -1.52 | -16.78% | 261 | 504 | 13.70% |
| SPY240816C00547000 | 2024-06-28 4:11PM EDT | 2024-08-16 | 10.05 | 10.03 | 10.09 | -1.20 | -10.67% | 1,241 | 1,416 | 14.33% |
| SPY240830C00547000 | 2024-06-28 3:49PM EDT | 2024-08-30 | 12.20 | 12.22 | 12.29 | -1.16 | -8.68% | 176 | 5,270 | 15.08% |
| SPY250331C00547000 | 2024-06-27 10:41AM EDT | 2025-03-31 | 37.85 | 35.65 | 37.05 | 0.00 | - | 2 | 72 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240701P00547000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 2.59 | 2.44 | 2.53 | +0.60 | +30.15% | 70,254 | 3,173 | 0.00% |
| SPY240702P00547000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 2.82 | 2.80 | 2.88 | +0.53 | +23.14% | 19,436 | 1,710 | 3.79% |
| SPY240703P00547000 | 2024-06-28 4:14PM EDT | 2024-07-03 | 3.01 | 2.99 | 3.07 | +0.57 | +23.36% | 7,995 | 1,333 | 4.73% |
| SPY240705P00547000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 3.45 | 3.42 | 3.50 | +0.50 | +16.95% | 11,759 | 1,871 | 5.89% |
| SPY240712P00547000 | 2024-06-28 4:10PM EDT | 2024-07-12 | 4.70 | 4.75 | 4.80 | +0.60 | +14.63% | 2,113 | 2,157 | 7.56% |
| SPY240719P00547000 | 2024-06-28 4:14PM EDT | 2024-07-19 | 5.48 | 5.47 | 5.53 | +0.68 | +14.17% | 2,694 | 3,272 | 7.64% |
| SPY240726P00547000 | 2024-06-28 3:35PM EDT | 2024-07-26 | 6.75 | 6.17 | 6.24 | +1.23 | +22.28% | 255 | 1,156 | 7.83% |
| SPY240731P00547000 | 2024-06-28 4:01PM EDT | 2024-07-31 | 6.91 | 6.68 | 6.73 | +0.26 | +3.91% | 902 | 918 | 7.98% |
| SPY240802P00547000 | 2024-06-28 3:32PM EDT | 2024-08-02 | 7.23 | 6.98 | 7.05 | +0.91 | +14.40% | 190 | 554 | 8.24% |
| SPY240816P00547000 | 2024-06-28 4:01PM EDT | 2024-08-16 | 8.35 | 8.07 | 8.13 | +0.87 | +11.63% | 3,492 | 1,386 | 8.34% |
| SPY240830P00547000 | 2024-06-28 3:45PM EDT | 2024-08-30 | 9.09 | 9.06 | 9.15 | +0.69 | +8.21% | 228 | 558 | 8.50% |
| SPY250331P00547000 | 2024-06-28 9:47AM EDT | 2025-03-31 | 20.06 | 20.89 | 21.05 | -0.70 | -3.37% | 67 | 793 | 10.39% |
© 2024 Yahoo. Todos os direitos reservados.