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
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.274,39 +346,81 (+0,54%)
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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240628C00620000 | 2024-06-14 12:01PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 31.25% |
| SPY240705C00620000 | 2024-06-18 1:33PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 6 | 22.27% |
| SPY240719C00620000 | 2024-06-21 10:20AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 690 | 16.70% |
| SPY240726C00620000 | 2024-06-20 11:55AM EDT | 2024-07-26 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 40 | 15.53% |
| SPY240731C00620000 | 2024-06-20 1:53PM EDT | 2024-07-31 | 0.05 | 0.03 | 0.04 | 0.00 | - | 10 | 1,053 | 14.99% |
| SPY240802C00620000 | 2024-06-21 1:03PM EDT | 2024-08-02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 200 | 241 | 14.65% |
| SPY240816C00620000 | 2024-06-20 10:07AM EDT | 2024-08-16 | 0.08 | 0.05 | 0.06 | 0.00 | - | 4 | 3,693 | 13.23% |
| SPY240830C00620000 | 2024-06-21 3:59PM EDT | 2024-08-30 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 7 | 98 | 12.60% |
| SPY240920C00620000 | 2024-06-21 1:59PM EDT | 2024-09-20 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 11 | 1,428 | 12.21% |
| SPY240930C00620000 | 2024-06-21 2:02PM EDT | 2024-09-30 | 0.25 | 0.24 | 0.26 | -0.04 | -13.79% | 27 | 1,547 | 11.95% |
| SPY241018C00620000 | 2024-06-21 10:14AM EDT | 2024-10-18 | 0.49 | 0.45 | 0.47 | -0.01 | -2.00% | 1 | 2,218 | 12.11% |
| SPY241031C00620000 | 2024-06-21 3:49PM EDT | 2024-10-31 | 0.62 | 0.62 | 0.65 | -0.08 | -11.43% | 8 | 538 | 12.18% |
| SPY241115C00620000 | 2024-06-21 9:50AM EDT | 2024-11-15 | 1.14 | 1.08 | 1.12 | -0.19 | -14.29% | 5 | 195 | 12.84% |
| SPY241129C00620000 | 2024-06-20 11:19AM EDT | 2024-11-29 | 1.69 | 1.39 | 1.43 | 0.00 | - | 1 | 318 | 12.94% |
| SPY241220C00620000 | 2024-06-21 2:57PM EDT | 2024-12-20 | 1.97 | 2.01 | 2.05 | -0.18 | -8.37% | 64 | 1,655 | 13.25% |
| SPY241231C00620000 | 2024-06-21 1:14PM EDT | 2024-12-31 | 2.21 | 2.19 | 2.23 | -0.27 | -10.89% | 3 | 981 | 13.14% |
| SPY250117C00620000 | 2024-06-21 10:46AM EDT | 2025-01-17 | 2.76 | 2.79 | 2.84 | -0.20 | -6.76% | 5 | 1,531 | 13.42% |
| SPY250131C00620000 | 2024-06-20 3:36PM EDT | 2025-01-31 | 3.49 | 3.23 | 3.44 | 0.00 | - | 11 | 17 | 13.71% |
| SPY250321C00620000 | 2024-06-21 11:51AM EDT | 2025-03-21 | 5.58 | 5.45 | 5.54 | -0.11 | -1.93% | 205 | 2,583 | 14.39% |
| SPY250331C00620000 | 2024-06-14 10:09AM EDT | 2025-03-31 | 4.50 | 5.70 | 5.83 | 0.00 | - | 1 | 425 | 14.37% |
| SPY250620C00620000 | 2024-06-20 1:29PM EDT | 2025-06-20 | 10.10 | 10.15 | 10.26 | 0.00 | - | 67 | 6,386 | 15.61% |
| SPY250919C00620000 | 2024-06-21 11:53AM EDT | 2025-09-19 | 15.86 | 15.51 | 15.81 | -0.10 | -0.63% | 48 | 144 | 16.83% |
| SPY251219C00620000 | 2024-06-20 11:15AM EDT | 2025-12-19 | 22.59 | 20.97 | 21.76 | 0.00 | - | 7 | 599 | 17.95% |
| SPY260116C00620000 | 2024-06-21 2:54PM EDT | 2026-01-16 | 22.43 | 21.87 | 23.90 | -0.65 | -2.82% | 47 | 282 | 18.38% |
| SPY260618C00620000 | 2024-06-17 3:43PM EDT | 2026-06-18 | 32.78 | 31.79 | 33.03 | 0.00 | - | 2 | 23 | 19.54% |
| SPY261218C00620000 | 2024-06-17 3:24PM EDT | 2026-12-18 | 44.50 | 41.65 | 44.47 | 0.00 | - | 1 | 235 | 20.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00620000 | 2024-05-20 3:38PM EDT | 2024-07-19 | 89.94 | 72.27 | 73.50 | 0.00 | - | - | 0 | 0.00% |
| SPY240816P00620000 | 2024-06-21 3:36PM EDT | 2024-08-16 | 75.44 | 74.69 | 75.50 | -15.30 | -16.86% | 7 | 0 | 11.82% |
| SPY241031P00620000 | 2024-05-13 9:46AM EDT | 2024-10-31 | 98.74 | 78.96 | 79.99 | 0.00 | - | 1 | 0 | 19.39% |
| SPY241220P00620000 | 2024-05-15 3:40PM EDT | 2024-12-20 | 90.83 | 77.93 | 79.37 | 0.00 | - | 1 | 1 | 15.79% |
| SPY241231P00620000 | 2024-05-07 1:09PM EDT | 2024-12-31 | 101.78 | 85.00 | 86.44 | 0.00 | - | - | 0 | 22.04% |
| SPY250117P00620000 | 2024-03-14 1:31PM EDT | 2025-01-17 | 108.35 | 108.32 | 109.72 | 0.00 | - | 4 | 0 | 37.16% |
| SPY250919P00620000 | 2024-06-10 11:39AM EDT | 2025-09-19 | 86.20 | 73.19 | 77.15 | 0.00 | - | 2 | 0 | 8.05% |
| SPY260116P00620000 | 2024-06-20 12:11PM EDT | 2026-01-16 | 72.80 | 73.18 | 77.06 | 0.00 | - | 3 | 3 | 7.10% |
| SPY260618P00620000 | 2024-05-23 11:14AM EDT | 2026-06-18 | 89.55 | 72.50 | 77.50 | 0.00 | - | - | 0 | 6.69% |
| SPY261218P00620000 | 2024-06-21 2:14PM EDT | 2026-12-18 | 77.86 | 74.00 | 78.50 | +2.24 | +2.96% | 2 | 14 | 6.64% |
© 2024 Yahoo. Todos os direitos reservados.