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
60.654,72 -814,64 (-1,33%)
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:549.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240701C00549000 | 2024-06-28 4:14PM EDT | 2024-07-01 | 0.18 | 0.17 | 0.18 | -0.85 | -82.52% | 82,628 | 3,709 | 7.57% |
| SPY240702C00549000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 0.44 | 0.44 | 0.45 | -0.93 | -67.88% | 15,779 | 2,392 | 8.72% |
| SPY240703C00549000 | 2024-06-28 4:14PM EDT | 2024-07-03 | 0.68 | 0.66 | 0.69 | -0.97 | -58.79% | 14,556 | 1,902 | 9.18% |
| SPY240705C00549000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 1.26 | 1.23 | 1.26 | -1.01 | -44.49% | 15,944 | 2,856 | 10.19% |
| SPY240712C00549000 | 2024-06-28 4:04PM EDT | 2024-07-12 | 2.85 | 2.94 | 2.97 | -1.21 | -29.80% | 1,382 | 1,808 | 11.71% |
| SPY240719C00549000 | 2024-06-28 4:07PM EDT | 2024-07-19 | 4.04 | 4.10 | 4.14 | -1.17 | -22.46% | 5,389 | 5,225 | 11.93% |
| SPY240726C00549000 | 2024-06-28 4:14PM EDT | 2024-07-26 | 5.35 | 5.32 | 5.37 | -1.12 | -17.31% | 1,207 | 956 | 12.45% |
| SPY240731C00549000 | 2024-06-28 4:13PM EDT | 2024-07-31 | 6.15 | 6.11 | 6.16 | -0.73 | -10.61% | 1,626 | 825 | 12.71% |
| SPY240802C00549000 | 2024-06-28 3:12PM EDT | 2024-08-02 | 6.50 | 6.71 | 6.76 | -1.42 | -17.93% | 172 | 707 | 13.25% |
| SPY240816C00549000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 8.33 | 8.83 | 8.88 | -1.28 | -13.32% | 638 | 1,410 | 13.90% |
| SPY240830C00549000 | 2024-06-28 3:35PM EDT | 2024-08-30 | 10.90 | 10.97 | 11.05 | -1.12 | -9.32% | 327 | 773 | 14.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240701P00549000 | 2024-06-28 4:10PM EDT | 2024-07-01 | 4.07 | 4.00 | 4.16 | +0.42 | +11.51% | 34,971 | 568 | 0.00% |
| SPY240702P00549000 | 2024-06-28 4:14PM EDT | 2024-07-02 | 4.36 | 4.22 | 4.35 | +0.84 | +23.86% | 8,916 | 682 | 0.00% |
| SPY240703P00549000 | 2024-06-28 4:04PM EDT | 2024-07-03 | 4.75 | 4.35 | 4.48 | +1.24 | +35.33% | 5,173 | 346 | 0.00% |
| SPY240705P00549000 | 2024-06-28 4:05PM EDT | 2024-07-05 | 5.00 | 4.53 | 4.96 | +1.03 | +25.94% | 9,051 | 668 | 4.96% |
| SPY240712P00549000 | 2024-06-28 4:14PM EDT | 2024-07-12 | 5.89 | 5.82 | 5.90 | -0.35 | -5.61% | 1,016 | 1,005 | 6.81% |
| SPY240719P00549000 | 2024-06-28 4:11PM EDT | 2024-07-19 | 6.49 | 6.47 | 6.54 | +0.64 | +10.94% | 2,271 | 4,433 | 7.01% |
| SPY240726P00549000 | 2024-06-28 1:17PM EDT | 2024-07-26 | 7.55 | 7.12 | 7.22 | +0.49 | +6.94% | 1,028 | 1,232 | 7.33% |
| SPY240731P00549000 | 2024-06-28 3:19PM EDT | 2024-07-31 | 8.00 | 7.60 | 7.66 | +0.81 | +11.27% | 299 | 272 | 7.48% |
| SPY240802P00549000 | 2024-06-28 4:12PM EDT | 2024-08-02 | 7.89 | 7.90 | 7.97 | +0.24 | +3.14% | 246 | 672 | 7.76% |
| SPY240816P00549000 | 2024-06-28 3:34PM EDT | 2024-08-16 | 8.90 | 8.93 | 9.00 | +0.30 | +3.49% | 389 | 1,061 | 7.92% |
| SPY240830P00549000 | 2024-06-28 3:45PM EDT | 2024-08-30 | 9.97 | 9.89 | 9.98 | +0.26 | +2.68% | 87 | 352 | 8.11% |
© 2024 Yahoo. Todos os direitos reservados.