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
67.946,08 +298,72 (+0,44%)
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:625.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00625000 | 2024-05-30 12:22PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 15,212 | 23.83% |
| SPY240719C00625000 | 2024-05-30 11:12AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 256 | 16.31% |
| SPY240731C00625000 | 2024-05-31 2:53PM EDT | 2024-07-31 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 24 | 1,163 | 15.58% |
| SPY240816C00625000 | 2024-05-31 3:04PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 145 | 1,908 | 14.16% |
| SPY240830C00625000 | 2024-05-31 11:19AM EDT | 2024-08-30 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 10 | 944 | 13.53% |
| SPY240920C00625000 | 2024-05-31 10:53AM EDT | 2024-09-20 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 2 | 4,207 | 12.67% |
| SPY240930C00625000 | 2024-05-24 10:17AM EDT | 2024-09-30 | 0.10 | 0.09 | 0.11 | 0.00 | - | 346 | 329 | 12.28% |
| SPY241018C00625000 | 2024-05-31 3:07PM EDT | 2024-10-18 | 0.13 | 0.15 | 0.17 | -0.04 | -23.53% | 2 | 801 | 12.11% |
| SPY241031C00625000 | 2024-05-16 2:14PM EDT | 2024-10-31 | 0.38 | 0.20 | 0.23 | 0.00 | - | - | 4 | 12.06% |
| SPY241129C00625000 | 2024-05-31 1:38PM EDT | 2024-11-29 | 0.32 | 0.39 | 0.45 | -0.21 | -39.62% | 1 | 13 | 12.22% |
| SPY241220C00625000 | 2024-05-30 1:11PM EDT | 2024-12-20 | 0.59 | 0.61 | 0.65 | 0.00 | - | 59 | 7,026 | 12.30% |
| SPY241231C00625000 | 2024-05-21 11:15AM EDT | 2024-12-31 | 1.04 | 0.67 | 0.71 | 0.00 | - | 1 | 45 | 12.17% |
| SPY250117C00625000 | 2024-05-30 3:20PM EDT | 2025-01-17 | 0.81 | 0.89 | 0.92 | 0.00 | - | 8 | 410 | 12.28% |
| SPY250131C00625000 | 2024-05-29 10:31AM EDT | 2025-01-31 | 1.20 | 0.92 | 1.30 | 0.00 | - | - | 1 | 12.75% |
| SPY250321C00625000 | 2024-05-30 10:08AM EDT | 2025-03-21 | 1.96 | 2.06 | 2.12 | 0.00 | - | 60 | 2,597 | 12.95% |
| SPY250331C00625000 | 2024-05-31 3:37PM EDT | 2025-03-31 | 1.87 | 2.20 | 2.25 | -0.63 | -25.20% | 1 | 77 | 12.92% |
| SPY250620C00625000 | 2024-05-31 3:27PM EDT | 2025-06-20 | 4.15 | 4.71 | 4.87 | -0.13 | -3.04% | 27 | 11,615 | 14.07% |
| SPY250919C00625000 | 2024-05-22 11:12AM EDT | 2025-09-19 | 10.43 | 8.29 | 8.85 | 0.00 | - | 3 | 79 | 15.35% |
| SPY251219C00625000 | 2024-05-31 11:16AM EDT | 2025-12-19 | 10.92 | 12.61 | 13.35 | -0.89 | -7.54% | 1 | 692 | 16.43% |
| SPY260116C00625000 | 2024-05-30 3:57PM EDT | 2026-01-16 | 12.12 | 13.28 | 15.11 | -0.78 | -6.05% | 2 | 648 | 16.87% |
| SPY260618C00625000 | 2024-05-15 10:29AM EDT | 2026-06-18 | 23.20 | 20.87 | 23.91 | 0.00 | - | 17 | 18 | 18.52% |
| SPY261218C00625000 | 2024-05-31 10:01AM EDT | 2026-12-18 | 31.46 | 30.44 | 33.94 | +0.96 | +3.15% | 62 | 41 | 19.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00625000 | 2023-11-09 3:37PM EDT | 2024-06-21 | 190.91 | 164.42 | 167.93 | 0.00 | - | - | 0 | 208.03% |
| SPY240816P00625000 | 2024-05-16 4:02PM EDT | 2024-08-16 | 96.52 | 97.25 | 97.89 | 0.00 | - | 2 | 0 | 17.48% |
| SPY240920P00625000 | 2024-02-08 3:00PM EDT | 2024-09-20 | 127.00 | 113.00 | 114.11 | 0.00 | - | - | 0 | 40.54% |
| SPY241220P00625000 | 2024-05-15 3:40PM EDT | 2024-12-20 | 95.85 | 96.95 | 98.19 | 0.00 | - | 1 | 0 | 12.11% |
| SPY250117P00625000 | 2024-02-06 3:34PM EDT | 2025-01-17 | 132.13 | 108.80 | 113.50 | 0.00 | - | 1 | 0 | 27.72% |
| SPY251219P00625000 | 2023-08-15 11:46AM EDT | 2025-12-19 | 179.98 | 173.00 | 178.00 | 0.00 | - | 1 | 0 | 43.66% |
| SPY260116P00625000 | 2024-03-15 3:56PM EDT | 2026-01-16 | 114.93 | 111.65 | 116.50 | 0.00 | - | - | 0 | 18.63% |
| SPY260618P00625000 | 2024-05-24 2:18PM EDT | 2026-06-18 | 94.90 | 95.00 | 100.00 | 0.00 | - | 8 | 0 | 8.43% |
| SPY261218P00625000 | 2024-05-24 12:19PM EDT | 2026-12-18 | 95.05 | 95.00 | 100.00 | 0.00 | - | 6 | 0 | 7.58% |
© 2024 Yahoo. Todos os direitos reservados.