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
60.647,47 -794,58 (-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:548.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240701C00548000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 0.32 | 0.32 | 0.33 | -1.09 | -77.30% | 99,783 | 4,064 | 7.76% |
| SPY240702C00548000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 0.70 | 0.68 | 0.70 | -1.08 | -60.67% | 19,206 | 1,845 | 9.03% |
| SPY240703C00548000 | 2024-06-28 4:14PM EDT | 2024-07-03 | 0.97 | 0.96 | 0.98 | -1.12 | -53.59% | 28,097 | 2,664 | 9.46% |
| SPY240705C00548000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 1.62 | 1.59 | 1.61 | -1.10 | -40.44% | 24,084 | 8,850 | 10.43% |
| SPY240712C00548000 | 2024-06-28 4:12PM EDT | 2024-07-12 | 3.44 | 3.40 | 3.43 | -1.01 | -22.70% | 2,585 | 2,855 | 11.95% |
| SPY240719C00548000 | 2024-06-28 4:09PM EDT | 2024-07-19 | 4.64 | 4.61 | 4.65 | -1.18 | -20.27% | 9,043 | 9,632 | 12.17% |
| SPY240726C00548000 | 2024-06-28 4:02PM EDT | 2024-07-26 | 5.64 | 5.86 | 5.91 | -1.28 | -18.50% | 826 | 1,018 | 12.68% |
| SPY240731C00548000 | 2024-06-28 4:13PM EDT | 2024-07-31 | 6.70 | 6.66 | 6.71 | -0.65 | -8.84% | 1,099 | 1,578 | 12.92% |
| SPY240802C00548000 | 2024-06-28 3:25PM EDT | 2024-08-02 | 7.28 | 7.27 | 7.32 | -0.53 | -6.79% | 169 | 497 | 13.47% |
| SPY240816C00548000 | 2024-06-28 4:13PM EDT | 2024-08-16 | 9.47 | 9.42 | 9.48 | -1.00 | -9.55% | 1,261 | 2,150 | 14.12% |
| SPY240830C00548000 | 2024-06-28 3:45PM EDT | 2024-08-30 | 11.53 | 11.58 | 11.66 | -0.54 | -4.47% | 239 | 702 | 14.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240701P00548000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 3.31 | 3.17 | 3.30 | +0.81 | +32.40% | 48,135 | 1,280 | 0.00% |
| SPY240702P00548000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 3.55 | 3.47 | 3.58 | +0.74 | +26.33% | 12,177 | 536 | 0.00% |
| SPY240703P00548000 | 2024-06-28 4:10PM EDT | 2024-07-03 | 3.69 | 3.63 | 3.74 | +0.75 | +25.51% | 5,600 | 534 | 0.00% |
| SPY240705P00548000 | 2024-06-28 4:10PM EDT | 2024-07-05 | 4.04 | 4.00 | 4.15 | +0.64 | +18.82% | 12,218 | 2,235 | 5.30% |
| SPY240712P00548000 | 2024-06-28 3:41PM EDT | 2024-07-12 | 5.41 | 5.27 | 5.32 | +0.73 | +15.60% | 1,331 | 772 | 7.19% |
| SPY240719P00548000 | 2024-06-28 4:14PM EDT | 2024-07-19 | 6.02 | 5.95 | 6.00 | +0.75 | +14.23% | 3,774 | 6,984 | 7.31% |
| SPY240726P00548000 | 2024-06-28 4:05PM EDT | 2024-07-26 | 6.89 | 6.63 | 6.70 | +0.42 | +6.49% | 512 | 869 | 7.57% |
| SPY240731P00548000 | 2024-06-28 4:12PM EDT | 2024-07-31 | 7.09 | 7.13 | 7.18 | -0.19 | -2.61% | 340 | 1,603 | 7.74% |
| SPY240802P00548000 | 2024-06-28 3:35PM EDT | 2024-08-02 | 8.00 | 7.42 | 7.49 | +0.95 | +13.48% | 301 | 974 | 8.00% |
| SPY240816P00548000 | 2024-06-28 4:13PM EDT | 2024-08-16 | 8.50 | 8.49 | 8.56 | +0.33 | +4.04% | 1,077 | 1,953 | 8.14% |
| SPY240830P00548000 | 2024-06-28 3:18PM EDT | 2024-08-30 | 9.56 | 9.47 | 9.56 | +0.51 | +5.64% | 1,350 | 286 | 8.31% |
© 2024 Yahoo. Todos os direitos reservados.