Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
82,34 +0,17 (+0,21%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.272,80 +374,39 (+0,59%)
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:605.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240625C00605000 | 2024-06-18 1:19PM EDT | 2024-06-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 34.38% |
| SPY240628C00605000 | 2024-06-20 10:01AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 29 | 25.78% |
| SPY240705C00605000 | 2024-06-21 12:12PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 18.36% |
| SPY240712C00605000 | 2024-06-21 10:16AM EDT | 2024-07-12 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 111 | 16.02% |
| SPY240719C00605000 | 2024-06-21 3:43PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 32 | 3,253 | 14.45% |
| SPY240726C00605000 | 2024-06-21 2:56PM EDT | 2024-07-26 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 258 | 29 | 13.28% |
| SPY240731C00605000 | 2024-06-20 3:59PM EDT | 2024-07-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 28 | 794 | 12.79% |
| SPY240802C00605000 | 2024-06-20 4:03PM EDT | 2024-08-02 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 4 | 93 | 12.75% |
| SPY240816C00605000 | 2024-06-21 2:04PM EDT | 2024-08-16 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 522 | 1,379 | 11.89% |
| SPY240830C00605000 | 2024-06-21 2:30PM EDT | 2024-08-30 | 0.21 | 0.21 | 0.22 | -0.04 | -16.00% | 9 | 294 | 11.74% |
| SPY240920C00605000 | 2024-06-21 3:40PM EDT | 2024-09-20 | 0.47 | 0.48 | 0.49 | -0.12 | -20.34% | 197 | 1,957 | 11.77% |
| SPY240930C00605000 | 2024-06-21 3:23PM EDT | 2024-09-30 | 0.58 | 0.59 | 0.61 | -0.10 | -14.71% | 16 | 1,072 | 11.63% |
| SPY241018C00605000 | 2024-06-21 1:29PM EDT | 2024-10-18 | 1.06 | 1.07 | 1.10 | -0.09 | -7.83% | 14 | 1,131 | 12.10% |
| SPY241031C00605000 | 2024-06-21 3:03PM EDT | 2024-10-31 | 1.45 | 1.44 | 1.47 | -0.17 | -10.49% | 25 | 633 | 12.29% |
| SPY241115C00605000 | 2024-06-21 1:05PM EDT | 2024-11-15 | 2.36 | 2.33 | 2.37 | -0.37 | -13.55% | 3 | 431 | 13.16% |
| SPY241129C00605000 | 2024-06-18 12:29PM EDT | 2024-11-29 | 3.05 | 2.88 | 2.94 | 0.00 | - | 5 | 1,573 | 13.37% |
| SPY241220C00605000 | 2024-06-21 1:13PM EDT | 2024-12-20 | 3.91 | 3.89 | 3.94 | -0.21 | -5.10% | 3 | 4,150 | 13.75% |
| SPY241231C00605000 | 2024-06-20 12:29PM EDT | 2024-12-31 | 4.48 | 4.15 | 4.25 | 0.00 | - | 11 | 482 | 13.68% |
| SPY250117C00605000 | 2024-06-20 3:35PM EDT | 2025-01-17 | 5.44 | 5.09 | 5.15 | 0.00 | - | 17 | 602 | 13.99% |
| SPY250131C00605000 | 2024-05-29 12:24PM EDT | 2025-01-31 | 2.69 | 5.79 | 6.00 | 0.00 | - | 2 | 2 | 14.31% |
| SPY250321C00605000 | 2024-06-21 3:20PM EDT | 2025-03-21 | 8.77 | 8.84 | 8.94 | -0.43 | -4.67% | 21 | 623 | 15.13% |
| SPY250331C00605000 | 2024-06-12 4:00PM EDT | 2025-03-31 | 7.57 | 9.17 | 9.32 | 0.00 | - | 2 | 11 | 15.12% |
| SPY250620C00605000 | 2024-06-21 12:08PM EDT | 2025-06-20 | 14.98 | 14.79 | 14.93 | -0.01 | -0.07% | 8 | 3,577 | 16.49% |
| SPY250919C00605000 | 2024-06-20 3:27PM EDT | 2025-09-19 | 21.25 | 21.10 | 21.35 | 0.00 | - | 1 | 2,804 | 17.74% |
| SPY251219C00605000 | 2024-06-21 2:08PM EDT | 2025-12-19 | 27.02 | 27.08 | 27.90 | -0.73 | -2.63% | 1 | 551 | 18.85% |
| SPY260116C00605000 | 2024-06-21 2:37PM EDT | 2026-01-16 | 28.57 | 27.98 | 30.25 | -0.11 | -0.38% | 12 | 277 | 19.29% |
| SPY260618C00605000 | 2024-06-20 10:33AM EDT | 2026-06-18 | 41.00 | 38.55 | 39.81 | 0.00 | - | 1 | 39 | 20.37% |
| SPY261218C00605000 | 2024-06-21 12:16PM EDT | 2026-12-18 | 51.00 | 48.24 | 52.12 | +0.77 | +1.53% | 1 | 218 | 21.85% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00605000 | 2024-06-21 3:36PM EDT | 2024-07-19 | 60.38 | 59.67 | 60.49 | -14.91 | -19.80% | 2 | 0 | 12.11% |
| SPY240731P00605000 | 2024-06-21 3:36PM EDT | 2024-07-31 | 60.36 | 59.70 | 60.49 | -32.64 | -35.10% | 1 | 0 | 10.55% |
| SPY240816P00605000 | 2024-05-16 3:52PM EDT | 2024-08-16 | 75.30 | 63.24 | 64.08 | 0.00 | - | 4 | 0 | 24.10% |
| SPY240920P00605000 | 2024-04-15 3:58PM EDT | 2024-09-20 | 100.21 | 75.64 | 76.17 | 0.00 | - | 2 | 0 | 33.82% |
| SPY241129P00605000 | 2024-06-17 3:32PM EDT | 2024-11-29 | 58.22 | 59.45 | 60.81 | 0.00 | - | 2 | 2 | 8.33% |
| SPY241220P00605000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 99.34 | 74.96 | 76.20 | 0.00 | - | 1 | 0 | 23.94% |
| SPY241231P00605000 | 2024-06-20 2:22PM EDT | 2024-12-31 | 59.00 | 59.35 | 60.91 | 0.00 | - | 1 | 1 | 7.96% |
| SPY250117P00605000 | 2024-06-21 3:55PM EDT | 2025-01-17 | 60.18 | 59.08 | 61.19 | -13.82 | -18.68% | 2 | 0 | 8.37% |
| SPY250321P00605000 | 2024-05-01 3:39PM EDT | 2025-03-21 | 101.90 | 76.51 | 78.63 | 0.00 | - | 1 | 0 | 21.03% |
| SPY250620P00605000 | 2024-06-12 1:15PM EDT | 2025-06-20 | 62.70 | 58.56 | 61.61 | 0.00 | - | 10 | 10 | 7.03% |
| SPY250919P00605000 | 2024-06-12 10:14AM EDT | 2025-09-19 | 63.26 | 58.48 | 61.97 | 0.00 | - | 1 | 2 | 6.71% |
| SPY251219P00605000 | 2024-03-18 3:40PM EDT | 2025-12-19 | 91.35 | 102.62 | 106.31 | 0.00 | - | 2 | 0 | 25.85% |
| SPY260116P00605000 | 2024-06-07 10:13AM EDT | 2026-01-16 | 72.01 | 59.38 | 62.82 | 0.00 | - | 2 | 0 | 6.70% |
| SPY260618P00605000 | 2024-06-20 11:07AM EDT | 2026-06-18 | 61.00 | 61.00 | 65.50 | 0.00 | - | 2 | 2 | 7.51% |
| SPY261218P00605000 | 2024-06-12 1:34PM EDT | 2026-12-18 | 68.50 | 64.04 | 67.92 | 0.00 | - | 5 | 77 | 7.75% |
© 2024 Yahoo. Todos os direitos reservados.