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:635.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00635000 | 2024-06-20 12:58PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 583 | 19.43% |
| SPY240816C00635000 | 2024-06-20 10:44AM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 1,427 | 15.04% |
| SPY240830C00635000 | 2024-06-21 11:27AM EDT | 2024-08-30 | 0.07 | 0.05 | 0.07 | 0.00 | - | 3 | 68 | 13.97% |
| SPY240920C00635000 | 2024-06-21 9:55AM EDT | 2024-09-20 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 4 | 9,938 | 13.09% |
| SPY240930C00635000 | 2024-06-20 10:18AM EDT | 2024-09-30 | 0.16 | 0.12 | 0.14 | 0.00 | - | 10 | 731 | 12.67% |
| SPY241018C00635000 | 2024-06-21 12:39PM EDT | 2024-10-18 | 0.24 | 0.22 | 0.24 | -0.02 | -7.69% | 3 | 277 | 12.55% |
| SPY241031C00635000 | 2024-06-21 1:37PM EDT | 2024-10-31 | 0.31 | 0.30 | 0.33 | -0.06 | -16.22% | 4 | 496 | 12.49% |
| SPY241129C00635000 | 2024-06-20 2:43PM EDT | 2024-11-29 | 0.78 | 0.68 | 0.71 | 0.00 | - | 2 | 52 | 12.84% |
| SPY241220C00635000 | 2024-06-21 9:34AM EDT | 2024-12-20 | 1.10 | 1.04 | 1.06 | -0.06 | -5.17% | 10 | 2,229 | 13.03% |
| SPY241231C00635000 | 2024-06-21 1:20PM EDT | 2024-12-31 | 1.14 | 1.13 | 1.17 | -0.06 | -5.00% | 1 | 5 | 12.90% |
| SPY250117C00635000 | 2024-06-20 3:39PM EDT | 2025-01-17 | 1.63 | 1.50 | 1.53 | 0.00 | - | 2 | 1,956 | 13.09% |
| SPY250321C00635000 | 2024-06-20 3:33PM EDT | 2025-03-21 | 3.42 | 3.24 | 3.31 | 0.00 | - | 40 | 4,589 | 13.84% |
| SPY250331C00635000 | 2024-06-20 9:48AM EDT | 2025-03-31 | 3.93 | 3.41 | 3.52 | 0.00 | - | 1 | 565 | 13.82% |
| SPY250620C00635000 | 2024-06-20 3:25PM EDT | 2025-06-20 | 6.75 | 6.76 | 6.84 | 0.00 | - | 155 | 7,119 | 14.90% |
| SPY250919C00635000 | 2024-06-21 9:47AM EDT | 2025-09-19 | 10.97 | 11.20 | 11.40 | -0.41 | -3.60% | 10 | 2,535 | 16.04% |
| SPY251219C00635000 | 2024-06-18 10:01AM EDT | 2025-12-19 | 16.35 | 15.89 | 16.65 | 0.00 | - | 1 | 116 | 17.16% |
| SPY260116C00635000 | 2024-06-20 2:59PM EDT | 2026-01-16 | 17.76 | 16.72 | 17.90 | 0.00 | - | 2 | 32 | 17.29% |
| SPY261218C00635000 | 2024-06-21 4:06PM EDT | 2026-12-18 | 37.49 | 35.50 | 37.53 | +0.85 | +2.32% | 2 | 105 | 20.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00635000 | 2024-06-21 3:36PM EDT | 2024-07-19 | 90.36 | 89.66 | 90.48 | -2.39 | -2.58% | 2 | 2 | 0.00% |
| SPY240816P00635000 | 2024-04-30 12:55PM EDT | 2024-08-16 | 130.01 | 112.74 | 113.55 | 0.00 | - | 2 | 0 | 61.91% |
| SPY240920P00635000 | 2023-09-18 3:58PM EDT | 2024-09-20 | 191.26 | 202.08 | 205.55 | 0.00 | - | - | 0 | 134.14% |
| SPY241129P00635000 | 2024-05-17 3:17PM EDT | 2024-11-29 | 105.88 | 92.82 | 94.45 | 0.00 | - | 2 | 0 | 18.98% |
| SPY241220P00635000 | 2024-03-08 12:35PM EDT | 2024-12-20 | 120.65 | 116.10 | 117.33 | 0.00 | - | 15 | 0 | 37.42% |
| SPY250620P00635000 | 2023-05-30 2:16PM EDT | 2025-06-20 | 215.50 | 194.00 | 199.00 | 0.00 | - | - | 0 | 63.70% |
| SPY261218P00635000 | 2024-03-18 3:35PM EDT | 2026-12-18 | 120.85 | 132.00 | 137.00 | 0.00 | - | 2 | 0 | 22.85% |
© 2024 Yahoo. Todos os direitos reservados.