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
64.269,30 +382,98 (+0,60%)
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:615.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00615000 | 2024-06-21 2:30PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.02 | 0.00 | - | 5 | 2,781 | 15.82% |
| SPY240731C00615000 | 2024-06-14 2:09PM EDT | 2024-07-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 366 | 14.16% |
| SPY240802C00615000 | 2024-06-20 10:27AM EDT | 2024-08-02 | 0.06 | 0.04 | 0.05 | 0.00 | - | 35 | 43 | 14.16% |
| SPY240816C00615000 | 2024-06-21 3:03PM EDT | 2024-08-16 | 0.08 | 0.06 | 0.07 | -0.01 | -11.11% | 69 | 2,480 | 12.75% |
| SPY240830C00615000 | 2024-06-20 3:41PM EDT | 2024-08-30 | 0.15 | 0.11 | 0.12 | 0.00 | - | 12 | 70 | 12.18% |
| SPY240920C00615000 | 2024-06-21 12:13PM EDT | 2024-09-20 | 0.28 | 0.26 | 0.27 | -0.04 | -12.50% | 8 | 1,373 | 12.00% |
| SPY240930C00615000 | 2024-06-21 4:10PM EDT | 2024-09-30 | 0.32 | 0.32 | 0.34 | -0.08 | -20.00% | 3 | 487 | 11.81% |
| SPY241018C00615000 | 2024-06-21 4:04PM EDT | 2024-10-18 | 0.59 | 0.59 | 0.62 | -0.11 | -15.71% | 8 | 1,531 | 12.07% |
| SPY241031C00615000 | 2024-06-17 1:14PM EDT | 2024-10-31 | 0.79 | 0.82 | 0.84 | 0.00 | - | 3 | 56 | 12.15% |
| SPY241115C00615000 | 2024-06-21 10:01AM EDT | 2024-11-15 | 1.46 | 1.40 | 1.43 | -0.04 | -2.67% | 2 | 12 | 12.90% |
| SPY241129C00615000 | 2024-06-21 3:00PM EDT | 2024-11-29 | 1.76 | 1.78 | 1.82 | -0.31 | -14.98% | 2 | 18 | 13.05% |
| SPY241220C00615000 | 2024-06-21 2:57PM EDT | 2024-12-20 | 2.46 | 2.52 | 2.56 | -0.37 | -13.07% | 15 | 1,675 | 13.39% |
| SPY241231C00615000 | 2024-06-20 3:26PM EDT | 2024-12-31 | 2.84 | 2.71 | 2.80 | 0.00 | - | 220 | 319 | 13.32% |
| SPY250117C00615000 | 2024-06-20 3:30PM EDT | 2025-01-17 | 3.45 | 3.42 | 3.48 | -0.17 | -4.70% | 3 | 1,811 | 13.59% |
| SPY250131C00615000 | 2024-06-20 3:30PM EDT | 2025-01-31 | 4.24 | 3.95 | 4.15 | 0.00 | - | 5 | 19 | 13.88% |
| SPY250321C00615000 | 2024-06-21 10:02AM EDT | 2025-03-21 | 6.44 | 6.43 | 6.52 | -0.28 | -4.17% | 3 | 1,440 | 14.61% |
| SPY250331C00615000 | 2024-06-17 2:42PM EDT | 2025-03-31 | 6.97 | 6.70 | 6.85 | 0.00 | - | 1 | 87 | 14.60% |
| SPY250620C00615000 | 2024-06-21 3:11PM EDT | 2025-06-20 | 11.47 | 11.55 | 11.67 | -0.39 | -3.29% | 55 | 5,886 | 15.88% |
| SPY250919C00615000 | 2024-06-21 3:19PM EDT | 2025-09-19 | 17.27 | 17.27 | 17.53 | +4.42 | +34.40% | 94 | 673 | 17.12% |
| SPY251219C00615000 | 2024-06-21 12:40PM EDT | 2025-12-19 | 23.35 | 22.89 | 23.70 | -0.06 | -0.26% | 2 | 232 | 18.24% |
| SPY260116C00615000 | 2024-06-21 1:37PM EDT | 2026-01-16 | 24.26 | 23.80 | 25.91 | -0.51 | -2.06% | 5 | 317 | 18.67% |
| SPY260618C00615000 | 2024-06-17 3:41PM EDT | 2026-06-18 | 35.03 | 33.96 | 35.19 | 0.00 | - | 1 | 18 | 19.80% |
| SPY261218C00615000 | 2024-06-20 10:10AM EDT | 2026-12-18 | 46.34 | 43.96 | 46.79 | 0.00 | - | 159 | 260 | 21.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00615000 | 2024-03-28 3:53PM EDT | 2024-07-19 | 91.27 | 106.45 | 107.06 | 0.00 | - | 2 | 0 | 102.84% |
| SPY240816P00615000 | 2024-06-21 3:36PM EDT | 2024-08-16 | 70.42 | 69.69 | 70.50 | +1.97 | +2.88% | 7 | 7 | 11.13% |
| SPY241220P00615000 | 2024-03-25 3:55PM EDT | 2024-12-20 | 95.07 | 109.59 | 112.95 | 0.00 | - | 2 | 0 | 44.52% |
| SPY250117P00615000 | 2024-03-25 9:43AM EDT | 2025-01-17 | 95.31 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SPY250131P00615000 | 2024-05-28 11:27AM EDT | 2025-01-31 | 85.69 | 68.92 | 71.26 | 0.00 | - | 4 | 0 | 9.25% |
| SPY250321P00615000 | 2024-03-26 2:54PM EDT | 2025-03-21 | 93.97 | 106.13 | 108.48 | 0.00 | - | 560 | 0 | 33.90% |
| SPY250620P00615000 | 2024-03-13 3:21PM EDT | 2025-06-20 | 98.44 | 103.01 | 105.09 | 0.00 | - | - | 0 | 27.74% |
| SPY250919P00615000 | 2024-05-30 3:24PM EDT | 2025-09-19 | 91.80 | 68.34 | 72.13 | 0.00 | - | 1 | 0 | 7.65% |
| SPY251219P00615000 | 2023-10-09 3:32PM EDT | 2025-12-19 | 182.81 | 175.50 | 180.50 | 0.00 | - | 2 | 0 | 50.34% |
| SPY260116P00615000 | 2024-05-14 12:07PM EDT | 2026-01-16 | 93.79 | 72.14 | 76.44 | 0.00 | - | 2 | 0 | 9.80% |
| SPY260618P00615000 | 2024-05-31 1:46PM EDT | 2026-06-18 | 94.00 | 68.05 | 73.00 | 0.00 | - | 2 | 0 | 6.75% |
| SPY261218P00615000 | 2024-06-18 11:08AM EDT | 2026-12-18 | 73.00 | 70.00 | 75.00 | 0.00 | - | 1 | 5 | 7.14% |
© 2024 Yahoo. Todos os direitos reservados.