Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.697,70 -842,90 (-1,37%)
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:640.00
Opções de comprapara1 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00640000 | 2024-06-24 4:02PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 2,145 | 22.27% |
| SPY240816C00640000 | 2024-06-25 2:45PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 564 | 767 | 16.02% |
| SPY240830C00640000 | 2024-06-28 2:02PM EDT | 2024-08-30 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 8 | 1,102 | 14.55% |
| SPY240920C00640000 | 2024-06-26 12:49PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.07 | 0.00 | - | 12 | 1,630 | 13.38% |
| SPY240930C00640000 | 2024-06-27 11:33AM EDT | 2024-09-30 | 0.09 | 0.08 | 0.09 | 0.00 | - | 2 | 706 | 13.01% |
| SPY241018C00640000 | 2024-06-25 9:43AM EDT | 2024-10-18 | 0.16 | 0.12 | 0.13 | 0.00 | - | 1 | 581 | 12.48% |
| SPY241115C00640000 | 2024-06-28 9:46AM EDT | 2024-11-15 | 0.35 | 0.27 | 0.29 | -0.01 | -2.78% | 2 | 426 | 12.44% |
| SPY241129C00640000 | 2024-06-17 2:15PM EDT | 2024-11-29 | 0.60 | 0.36 | 0.39 | 0.00 | - | - | 4 | 12.40% |
| SPY241220C00640000 | 2024-06-28 2:38PM EDT | 2024-12-20 | 0.62 | 0.58 | 0.60 | -0.04 | -6.06% | 12 | 3,173 | 12.48% |
| SPY241231C00640000 | 2024-06-26 9:30AM EDT | 2024-12-31 | 0.80 | 0.63 | 0.66 | 0.00 | - | 4 | 139 | 12.31% |
| SPY250117C00640000 | 2024-06-27 12:53PM EDT | 2025-01-17 | 1.03 | 0.87 | 0.90 | 0.00 | - | 16 | 988 | 12.46% |
| SPY250131C00640000 | 2024-06-28 1:28PM EDT | 2025-01-31 | 1.19 | 1.05 | 1.14 | -0.10 | -7.75% | 3 | 20 | 12.62% |
| SPY250321C00640000 | 2024-06-28 3:59PM EDT | 2025-03-21 | 2.10 | 2.14 | 2.19 | -0.25 | -10.64% | 7 | 193 | 13.13% |
| SPY250331C00640000 | 2024-06-28 10:55AM EDT | 2025-03-31 | 2.78 | 2.29 | 2.34 | -0.05 | -1.77% | 6 | 468 | 13.10% |
| SPY250620C00640000 | 2024-06-28 3:21PM EDT | 2025-06-20 | 5.07 | 5.07 | 5.15 | -0.33 | -6.11% | 13 | 7,111 | 14.24% |
| SPY250919C00640000 | 2024-06-28 3:03PM EDT | 2025-09-19 | 9.12 | 9.04 | 9.20 | -0.85 | -8.53% | 1,902 | 8,014 | 15.40% |
| SPY251219C00640000 | 2024-06-26 2:43PM EDT | 2025-12-19 | 14.95 | 13.64 | 14.15 | +0.65 | +4.55% | 1 | 139 | 16.58% |
| SPY260116C00640000 | 2024-06-12 12:21PM EDT | 2026-01-16 | 14.57 | 14.33 | 15.96 | 0.00 | - | 26 | 97 | 17.01% |
| SPY260618C00640000 | 2024-06-26 4:01PM EDT | 2026-06-18 | 24.00 | 23.31 | 24.30 | 0.00 | - | 1 | 13 | 18.32% |
| SPY261218C00640000 | 2024-06-27 1:52PM EDT | 2026-12-18 | 34.25 | 32.92 | 35.07 | 0.00 | - | 3 | 354 | 19.81% |
Opções de vendapara1 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00640000 | 2024-06-28 3:37PM EDT | 2024-07-19 | 95.82 | 94.65 | 95.30 | +1.62 | +1.72% | 1 | 0 | 0.00% |
| SPY240816P00640000 | 2024-06-21 3:36PM EDT | 2024-08-16 | 95.42 | 94.63 | 95.32 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240920P00640000 | 2023-11-09 3:31PM EDT | 2024-09-20 | 204.99 | 179.41 | 182.92 | 0.00 | - | - | 0 | 114.27% |
| SPY241220P00640000 | 2024-06-26 12:12PM EDT | 2024-12-20 | 94.97 | 94.37 | 95.70 | 0.00 | - | 12 | 0 | 0.00% |
| SPY250117P00640000 | 2024-05-31 2:10PM EDT | 2025-01-17 | 119.19 | 93.72 | 96.22 | 0.00 | - | 1 | 0 | 11.15% |
| SPY250620P00640000 | 2024-06-05 1:49PM EDT | 2025-06-20 | 106.74 | 93.16 | 96.79 | 0.00 | - | - | 0 | 9.72% |
| SPY260116P00640000 | 2024-06-28 3:26PM EDT | 2026-01-16 | 95.11 | 92.50 | 97.46 | -0.72 | -0.75% | 3 | 3 | 8.57% |
| SPY261218P00640000 | 2024-06-20 3:45PM EDT | 2026-12-18 | 95.00 | 92.50 | 97.50 | 0.00 | - | 1 | 5 | 6.87% |
© 2024 Yahoo. Todos os direitos reservados.