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
64.272,84 +388,79 (+0,61%)
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:645.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719C00645000 | 2024-06-20 12:11PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 102 | 1,269 | 19.92% |
| SPY240816C00645000 | 2024-06-18 4:03PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.03 | 0.00 | - | 42 | 457 | 15.63% |
| SPY240920C00645000 | 2024-06-20 3:11PM EDT | 2024-09-20 | 0.10 | 0.08 | 0.09 | 0.00 | - | 124 | 1,648 | 13.75% |
| SPY240930C00645000 | 2024-06-18 4:06PM EDT | 2024-09-30 | 0.12 | 0.09 | 0.11 | 0.00 | - | 405 | 838 | 13.36% |
| SPY241018C00645000 | 2024-06-20 9:33AM EDT | 2024-10-18 | 0.18 | 0.15 | 0.17 | 0.00 | - | 1 | 149 | 13.00% |
| SPY241115C00645000 | 2024-06-18 10:19AM EDT | 2024-11-15 | 0.39 | 0.34 | 0.36 | 0.00 | - | 2 | 6 | 13.00% |
| SPY241129C00645000 | 2024-06-20 2:09PM EDT | 2024-11-29 | 0.54 | 0.44 | 0.47 | 0.00 | - | 67 | 76 | 12.95% |
| SPY241220C00645000 | 2024-06-21 12:18PM EDT | 2024-12-20 | 0.72 | 0.68 | 0.70 | -0.10 | -12.20% | 200 | 3,161 | 13.02% |
| SPY241231C00645000 | 2024-06-20 10:12AM EDT | 2024-12-31 | 0.86 | 0.74 | 0.77 | 0.00 | - | 1 | 83 | 12.86% |
| SPY250117C00645000 | 2024-06-21 9:30AM EDT | 2025-01-17 | 1.08 | 1.00 | 1.03 | -0.03 | -2.70% | 1 | 478 | 13.01% |
| SPY250131C00645000 | 2024-06-21 12:56PM EDT | 2025-01-31 | 1.23 | 1.17 | 1.28 | -0.02 | -1.60% | 11 | 225 | 13.15% |
| SPY250321C00645000 | 2024-06-20 3:33PM EDT | 2025-03-21 | 2.41 | 2.25 | 2.32 | 0.00 | - | 40 | 441 | 13.57% |
| SPY250331C00645000 | 2024-06-21 11:45AM EDT | 2025-03-31 | 2.44 | 2.41 | 2.46 | -0.07 | -2.79% | 3 | 158 | 13.52% |
| SPY250620C00645000 | 2024-06-21 10:37AM EDT | 2025-06-20 | 5.06 | 5.08 | 5.16 | -0.10 | -1.94% | 30 | 10,859 | 14.53% |
| SPY250919C00645000 | 2024-06-21 12:53PM EDT | 2025-09-19 | 8.89 | 8.90 | 9.07 | -0.10 | -1.11% | 181 | 10,293 | 15.61% |
| SPY251219C00645000 | 2024-06-20 3:33PM EDT | 2025-12-19 | 13.48 | 13.05 | 13.78 | 0.00 | - | 10 | 183 | 16.69% |
| SPY260116C00645000 | 2024-06-13 10:09AM EDT | 2026-01-16 | 12.71 | 13.80 | 15.52 | 0.00 | - | 1 | 68 | 17.10% |
| SPY260618C00645000 | 2024-06-05 1:25PM EDT | 2026-06-18 | 17.35 | 22.35 | 23.48 | 0.00 | - | 1 | 36 | 18.30% |
| SPY261218C00645000 | 2024-06-21 12:24PM EDT | 2026-12-18 | 32.54 | 31.17 | 33.95 | -0.04 | -0.12% | 54 | 97 | 19.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240719P00645000 | 2024-06-21 3:51PM EDT | 2024-07-19 | 100.68 | 99.70 | 100.49 | -3.48 | -3.34% | 2 | 1 | 18.75% |
| SPY240816P00645000 | 2024-06-21 3:36PM EDT | 2024-08-16 | 100.38 | 99.68 | 100.51 | -9.78 | -8.88% | 1 | 1 | 15.63% |
| SPY241220P00645000 | 2024-02-06 10:35AM EDT | 2024-12-20 | 151.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117P00645000 | 2024-04-03 10:47AM EDT | 2025-01-17 | 124.50 | 134.15 | 135.70 | 0.00 | - | 10 | 0 | 41.96% |
| SPY251219P00645000 | 2023-11-27 12:18PM EDT | 2025-12-19 | 190.51 | 166.00 | 171.00 | 0.00 | - | - | 0 | 39.71% |
| SPY261218P00645000 | 2024-05-23 2:53PM EDT | 2026-12-18 | 119.65 | 97.50 | 102.50 | 0.00 | - | 2 | 0 | 7.31% |
© 2024 Yahoo. Todos os direitos reservados.