Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.633,57 +8,90 (+0,01%)
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:570.00
Opções de comprapara3 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240603C00570000 | 2024-05-24 3:52PM EDT | 2024-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 148 | 36.72% |
| SPY240606C00570000 | 2024-05-30 3:54PM EDT | 2024-06-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 310 | 23.44% |
| SPY240607C00570000 | 2024-05-31 4:06PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,759 | 2,169 | 22.85% |
| SPY240611C00570000 | 2024-05-31 4:06PM EDT | 2024-06-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,572 | 1 | 16.41% |
| SPY240614C00570000 | 2024-05-31 3:42PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 535 | 1,138 | 15.53% |
| SPY240621C00570000 | 2024-05-31 4:12PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 278 | 8,326 | 13.09% |
| SPY240628C00570000 | 2024-05-31 3:26PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.04 | 0.00 | - | 801 | 2,085 | 11.62% |
| SPY240705C00570000 | 2024-05-31 10:33AM EDT | 2024-07-05 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 19 | 170 | 10.89% |
| SPY240712C00570000 | 2024-05-31 3:41PM EDT | 2024-07-12 | 0.07 | 0.07 | 0.09 | 0.00 | - | 32 | 205 | 10.47% |
| SPY240719C00570000 | 2024-05-31 4:14PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.14 | +0.01 | +9.09% | 91 | 5,921 | 10.30% |
| SPY240731C00570000 | 2024-05-31 4:07PM EDT | 2024-07-31 | 0.27 | 0.25 | 0.27 | +0.07 | +35.00% | 24 | 3,621 | 10.23% |
| SPY240816C00570000 | 2024-05-31 4:01PM EDT | 2024-08-16 | 0.62 | 0.58 | 0.60 | +0.18 | +40.91% | 71 | 2,958 | 10.58% |
| SPY240830C00570000 | 2024-05-31 4:04PM EDT | 2024-08-30 | 1.00 | 0.96 | 1.01 | +0.23 | +29.87% | 386 | 2,771 | 10.91% |
| SPY240920C00570000 | 2024-05-31 4:12PM EDT | 2024-09-20 | 1.74 | 1.74 | 1.78 | +0.36 | +26.09% | 934 | 10,615 | 11.37% |
| SPY240930C00570000 | 2024-05-31 3:53PM EDT | 2024-09-30 | 2.01 | 1.99 | 2.07 | +0.45 | +28.85% | 83 | 2,740 | 11.37% |
| SPY241018C00570000 | 2024-05-31 2:44PM EDT | 2024-10-18 | 2.23 | 2.99 | 3.04 | -0.33 | -12.89% | 522 | 678 | 11.95% |
| SPY241031C00570000 | 2024-05-31 2:18PM EDT | 2024-10-31 | 2.77 | 3.67 | 3.77 | -0.31 | -10.06% | 2 | 3,176 | 12.30% |
| SPY241129C00570000 | 2024-05-31 2:35PM EDT | 2024-11-29 | 4.70 | 6.01 | 6.20 | -1.45 | -23.58% | 8 | 464 | 13.61% |
| SPY241220C00570000 | 2024-05-31 3:07PM EDT | 2024-12-20 | 6.07 | 7.48 | 7.56 | -0.20 | -3.19% | 1,028 | 10,407 | 14.02% |
| SPY241231C00570000 | 2024-05-31 4:08PM EDT | 2024-12-31 | 7.87 | 7.88 | 7.99 | +0.62 | +8.55% | 19 | 10,078 | 13.99% |
| SPY250117C00570000 | 2024-05-31 3:46PM EDT | 2025-01-17 | 8.87 | 9.19 | 9.27 | +0.88 | +11.01% | 321 | 3,864 | 14.41% |
| SPY250131C00570000 | 2024-05-30 10:53AM EDT | 2025-01-31 | 8.06 | 9.95 | 10.39 | -1.12 | -12.20% | 1 | 76 | 14.77% |
| SPY250321C00570000 | 2024-05-31 12:18PM EDT | 2025-03-21 | 11.13 | 14.04 | 14.16 | -1.75 | -13.59% | 1 | 4,933 | 15.78% |
| SPY250331C00570000 | 2024-05-31 12:36PM EDT | 2025-03-31 | 11.59 | 14.29 | 14.59 | -1.78 | -13.31% | 4 | 902 | 15.76% |
| SPY250620C00570000 | 2024-05-31 4:01PM EDT | 2025-06-20 | 21.47 | 20.96 | 21.20 | +2.08 | +10.73% | 53 | 1,937 | 17.33% |
| SPY250919C00570000 | 2024-05-30 12:09PM EDT | 2025-09-19 | 26.59 | 27.70 | 28.42 | 0.00 | - | 419 | 443 | 18.72% |
| SPY251219C00570000 | 2024-05-31 3:49PM EDT | 2025-12-19 | 33.00 | 34.14 | 34.94 | -0.15 | -0.45% | 60 | 969 | 19.70% |
| SPY260116C00570000 | 2024-05-31 12:44PM EDT | 2026-01-16 | 32.54 | 34.90 | 37.45 | -5.41 | -14.26% | 19 | 532 | 20.18% |
| SPY260618C00570000 | 2024-05-21 1:15PM EDT | 2026-06-18 | 48.88 | 44.54 | 48.56 | 0.00 | - | 2 | 4 | 21.72% |
| SPY261218C00570000 | 2024-05-31 1:53PM EDT | 2026-12-18 | 52.94 | 55.50 | 59.91 | -6.82 | -11.41% | 20 | 322 | 22.85% |
Opções de vendapara3 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240604P00570000 | 2024-05-23 9:45AM EDT | 2024-06-04 | 38.69 | 42.14 | 43.03 | 0.00 | - | - | 0 | 49.17% |
| SPY240607P00570000 | 2024-05-23 4:14PM EDT | 2024-06-07 | 44.01 | 42.14 | 43.02 | 0.00 | - | - | 0 | 34.60% |
| SPY240614P00570000 | 2024-05-31 4:06PM EDT | 2024-06-14 | 42.66 | 42.12 | 43.03 | -1.45 | -3.29% | 2 | 0 | 23.63% |
| SPY240621P00570000 | 2024-04-11 10:56AM EDT | 2024-06-21 | 56.31 | 48.93 | 49.59 | 0.00 | - | 4 | 0 | 43.01% |
| SPY240628P00570000 | 2024-03-08 11:19AM EDT | 2024-06-28 | 53.20 | 50.92 | 52.52 | 0.00 | - | 1 | 0 | 43.38% |
| SPY240719P00570000 | 2024-05-23 3:18PM EDT | 2024-07-19 | 44.26 | 42.28 | 42.86 | 0.00 | - | 2 | 0 | 11.21% |
| SPY240731P00570000 | 2024-05-30 10:36AM EDT | 2024-07-31 | 46.05 | 42.26 | 42.88 | 0.00 | - | 1 | 6 | 10.17% |
| SPY240816P00570000 | 2024-05-22 3:04PM EDT | 2024-08-16 | 41.26 | 42.28 | 42.86 | 0.00 | - | 126 | 0 | 8.92% |
| SPY240830P00570000 | 2024-05-23 9:39AM EDT | 2024-08-30 | 38.10 | 42.25 | 42.89 | 0.00 | - | 1 | 0 | 8.37% |
| SPY240920P00570000 | 2024-05-29 12:21PM EDT | 2024-09-20 | 43.40 | 42.24 | 42.90 | 0.00 | - | 2 | 0 | 7.61% |
| SPY240930P00570000 | 2024-05-30 3:38PM EDT | 2024-09-30 | 47.46 | 42.20 | 42.94 | 0.00 | - | 400 | 55 | 7.46% |
| SPY241018P00570000 | 2024-05-31 9:55AM EDT | 2024-10-18 | 46.95 | 42.18 | 42.96 | +1.65 | +3.64% | 10 | 0 | 7.04% |
| SPY241031P00570000 | 2024-05-23 11:55AM EDT | 2024-10-31 | 38.80 | 42.13 | 43.02 | 0.00 | - | 1 | 1 | 6.95% |
| SPY241129P00570000 | 2024-05-29 3:58PM EDT | 2024-11-29 | 44.56 | 42.21 | 43.19 | +0.16 | +0.36% | 3 | 3 | 6.82% |
| SPY241220P00570000 | 2024-05-31 11:04AM EDT | 2024-12-20 | 49.70 | 42.38 | 43.37 | +3.55 | +7.69% | 3 | 3 | 6.84% |
| SPY241231P00570000 | 2024-05-24 10:29AM EDT | 2024-12-31 | 42.09 | 42.40 | 43.50 | 0.00 | - | 3 | 3 | 6.91% |
| SPY250117P00570000 | 2024-05-31 12:56PM EDT | 2025-01-17 | 50.60 | 42.37 | 43.83 | +3.10 | +6.53% | 3 | 20 | 7.17% |
| SPY250131P00570000 | 2024-05-17 3:16PM EDT | 2025-01-31 | 41.95 | 42.44 | 44.03 | 0.00 | - | 1 | 3 | 7.24% |
| SPY250321P00570000 | 2024-05-31 12:31PM EDT | 2025-03-21 | 50.93 | 43.04 | 44.67 | +8.04 | +18.75% | 1 | 12 | 7.32% |
| SPY250331P00570000 | 2024-05-28 10:01AM EDT | 2025-03-31 | 42.74 | 43.09 | 44.85 | 0.00 | - | 2 | 8 | 7.38% |
| SPY250620P00570000 | 2024-05-29 11:56AM EDT | 2025-06-20 | 49.10 | 44.39 | 46.21 | +2.97 | +6.44% | 1 | 240 | 7.64% |
| SPY250919P00570000 | 2024-05-29 4:02PM EDT | 2025-09-19 | 48.12 | 46.06 | 48.11 | 0.00 | - | 598 | 312 | 8.03% |
| SPY251219P00570000 | 2024-05-31 11:32AM EDT | 2025-12-19 | 54.86 | 47.80 | 49.74 | +6.77 | +14.08% | 5 | 246 | 8.19% |
| SPY260116P00570000 | 2024-05-31 3:50PM EDT | 2026-01-16 | 51.40 | 47.89 | 50.95 | +0.20 | +0.39% | 307 | 525 | 8.57% |
| SPY260618P00570000 | 2024-05-31 1:29PM EDT | 2026-06-18 | 55.95 | 50.31 | 54.48 | +4.85 | +9.49% | 7 | 28 | 9.04% |
| SPY261218P00570000 | 2024-05-31 1:53PM EDT | 2026-12-18 | 59.32 | 53.01 | 58.00 | +3.32 | +5.93% | 16 | 169 | 9.30% |
© 2024 Yahoo. Todos os direitos reservados.