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
64.278,20 +408,42 (+0,64%)
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:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00630000 | 2024-06-18 3:58PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 229 | 18.56% |
| SPY240816C00630000 | 2024-06-17 1:30PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.05 | 0.00 | - | 10 | 1,092 | 14.36% |
| SPY240830C00630000 | 2024-06-20 11:15AM EDT | 2024-08-30 | 0.08 | 0.06 | 0.08 | 0.00 | - | 3 | 77 | 13.58% |
| SPY240920C00630000 | 2024-06-21 4:06PM EDT | 2024-09-20 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 246 | 3,798 | 12.75% |
| SPY240930C00630000 | 2024-06-21 3:55PM EDT | 2024-09-30 | 0.17 | 0.15 | 0.17 | -0.03 | -15.00% | 13 | 2,107 | 12.40% |
| SPY241018C00630000 | 2024-06-21 2:24PM EDT | 2024-10-18 | 0.28 | 0.28 | 0.29 | -0.06 | -17.65% | 54 | 1,251 | 12.34% |
| SPY241031C00630000 | 2024-06-21 2:11PM EDT | 2024-10-31 | 0.38 | 0.38 | 0.40 | -0.06 | -13.64% | 6 | 72 | 12.32% |
| SPY241115C00630000 | 2024-06-21 9:54AM EDT | 2024-11-15 | 0.71 | 0.66 | 0.69 | -0.04 | -5.33% | 5 | 205 | 12.81% |
| SPY241129C00630000 | 2024-06-20 3:25PM EDT | 2024-11-29 | 0.94 | 0.86 | 0.89 | 0.00 | - | 16 | 18 | 12.84% |
| SPY241220C00630000 | 2024-06-20 2:35PM EDT | 2024-12-20 | 1.31 | 1.29 | 1.32 | -0.18 | -12.08% | 1 | 2,610 | 13.07% |
| SPY241231C00630000 | 2024-06-20 3:19PM EDT | 2024-12-31 | 1.53 | 1.41 | 1.44 | 0.00 | - | 19 | 99 | 12.94% |
| SPY250117C00630000 | 2024-06-21 10:21AM EDT | 2025-01-17 | 1.93 | 1.84 | 1.88 | +0.02 | +1.05% | 2 | 8,022 | 13.17% |
| SPY250131C00630000 | 2024-06-20 3:36PM EDT | 2025-01-31 | 2.39 | 2.16 | 2.33 | 0.00 | - | 4 | 8 | 13.43% |
| SPY250321C00630000 | 2024-06-21 11:36AM EDT | 2025-03-21 | 3.90 | 3.86 | 3.94 | -0.17 | -4.18% | 2 | 3,630 | 14.00% |
| SPY250331C00630000 | 2024-06-21 3:52PM EDT | 2025-03-31 | 4.09 | 4.07 | 4.17 | -0.24 | -5.54% | 1 | 728 | 13.98% |
| SPY250620C00630000 | 2024-06-21 3:20PM EDT | 2025-06-20 | 7.72 | 7.77 | 7.86 | -0.19 | -2.40% | 106 | 5,200 | 15.12% |
| SPY250919C00630000 | 2024-06-21 10:43AM EDT | 2025-09-19 | 12.42 | 12.55 | 12.79 | -0.54 | -4.17% | 8 | 2,189 | 16.31% |
| SPY251219C00630000 | 2024-06-21 3:36PM EDT | 2025-12-19 | 17.65 | 17.65 | 18.10 | -0.28 | -1.56% | 13 | 864 | 17.35% |
| SPY260116C00630000 | 2024-06-20 11:06AM EDT | 2026-01-16 | 19.64 | 18.33 | 20.22 | 0.00 | - | 50 | 303 | 17.83% |
| SPY260618C00630000 | 2024-06-17 3:47PM EDT | 2026-06-18 | 28.55 | 27.74 | 28.95 | 0.00 | - | 1 | 4 | 19.02% |
| SPY261218C00630000 | 2024-06-18 1:13PM EDT | 2026-12-18 | 38.98 | 37.24 | 40.04 | 0.00 | - | 2 | 202 | 20.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240816P00630000 | 2024-06-21 11:27AM EDT | 2024-08-16 | 85.26 | 84.69 | 85.50 | -30.52 | -26.36% | 1 | 0 | 13.09% |
| SPY241129P00630000 | 2024-05-20 10:38AM EDT | 2024-11-29 | 98.80 | 81.16 | 84.62 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00630000 | 2024-02-12 3:16PM EDT | 2024-12-20 | 128.75 | 114.15 | 115.55 | 0.00 | - | 2 | 0 | 38.84% |
| SPY241231P00630000 | 2024-04-25 11:49AM EDT | 2024-12-31 | 130.58 | 99.80 | 101.18 | 0.00 | - | 1 | 0 | 27.38% |
| SPY250117P00630000 | 2024-06-17 3:59PM EDT | 2025-01-17 | 84.88 | 84.05 | 86.22 | 0.00 | - | 1 | 3 | 10.92% |
| SPY250321P00630000 | 2024-05-30 1:21PM EDT | 2025-03-21 | 105.15 | 83.87 | 86.43 | 0.00 | - | 2 | 0 | 10.06% |
| SPY250620P00630000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 102.00 | 87.05 | 90.22 | 0.00 | - | 2 | 0 | 12.85% |
| SPY251219P00630000 | 2024-05-09 2:14PM EDT | 2025-12-19 | 109.34 | 94.50 | 99.04 | 0.00 | - | 2 | 0 | 15.30% |
| SPY260116P00630000 | 2023-12-18 4:16PM EDT | 2026-01-16 | 157.75 | 151.00 | 156.00 | 0.00 | - | - | 1 | 37.15% |
| SPY261218P00630000 | 2024-03-18 3:36PM EDT | 2026-12-18 | 116.03 | 127.00 | 132.00 | 0.00 | - | 4 | 0 | 22.43% |
© 2024 Yahoo. Todos os direitos reservados.