Mercado abrirá em 8 mins
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
81,32 +0,49 (+0,61%) OURO
2.327,30 -3,50 (-0,15%) Bitcoin USD
61.367,15 +350,63 (+0,57%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:520.00
Opções de compra
26 de junho de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Data de Vencimento | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 28.11 | 0.00 | - | 2 | 0 | 2024-06-26 | 0.01 | -0.01 | -50.00% | 1,337 | 1,963 |
| 24.95 | -0.62 | -2.42% | 20 | 22 | 2024-06-27 | 0.02 | -0.01 | -33.33% | 36 | 284 |
| 24.92 | +1.62 | +6.95% | 13 | 195 | 2024-06-28 | 0.03 | -0.02 | -40.00% | 415 | 28,361 |
| 25.25 | 0.00 | - | 6 | 14 | 2024-07-01 | 0.05 | -0.03 | -37.50% | 965 | 1,645 |
| 25.40 | -0.45 | -1.74% | 3 | 392 | 2024-07-05 | 0.15 | -0.09 | -37.50% | 370 | 17,840 |
| 25.50 | -0.70 | -2.67% | 5 | 130 | 2024-07-12 | 0.50 | 0.00 | - | 198 | 10,931 |
| 27.85 | 0.00 | - | 9,520 | 15,285 | 2024-07-19 | 0.85 | 0.00 | - | 13,128 | 34,701 |
| 28.34 | +1.19 | +4.38% | 5 | 54 | 2024-07-26 | 1.25 | -0.33 | -20.89% | 113 | 1,691 |
| 28.13 | +0.28 | +1.01% | 1 | 4,177 | 2024-07-31 | 1.54 | -0.33 | -17.65% | 388 | 6,121 |
| 29.75 | 0.00 | - | 7 | 394 | 2024-08-02 | 1.73 | -0.37 | -17.62% | 99 | 690 |
| 31.87 | +1.39 | +4.56% | 16 | 8,527 | 2024-08-16 | 2.52 | 0.00 | - | 6,152 | 83,252 |
| 34.16 | -0.83 | -2.37% | 4 | 753 | 2024-08-30 | 3.35 | -0.35 | -9.46% | 94 | 3,513 |
| 36.34 | 0.00 | - | 1 | 11,474 | 2024-09-20 | 4.65 | -0.52 | -10.06% | 992 | 78,853 |
| 36.90 | +1.00 | +2.79% | 7 | 1,719 | 2024-09-30 | 5.19 | -0.49 | -8.63% | 51 | 3,994 |
| 37.65 | -0.87 | -2.26% | 2 | 2,565 | 2024-10-18 | 6.15 | -0.69 | -10.09% | 739 | 11,840 |
| 41.59 | 0.00 | - | 7 | 126 | 2024-10-31 | 6.87 | -0.64 | -8.52% | 45 | 1,912 |
| 41.86 | -2.17 | -4.93% | 1 | 77 | 2024-11-15 | 8.54 | +0.11 | +1.30% | 1,522 | 19,301 |
| 44.68 | -0.79 | -1.74% | 4 | 75 | 2024-11-29 | 9.19 | +0.66 | +7.74% | 1 | 646 |
| 46.98 | +1.13 | +2.46% | 8 | 18,535 | 2024-12-20 | 9.75 | -0.67 | -6.43% | 246 | 12,943 |
| 48.82 | 0.00 | - | 20 | 329 | 2024-12-31 | 10.20 | -0.66 | -6.08% | 21 | 639 |
| 47.93 | -0.01 | -0.02% | 7 | 14,623 | 2025-01-17 | 10.90 | -0.52 | -4.55% | 64 | 14,196 |
| 52.18 | 0.00 | - | 3 | 58 | 2025-01-31 | 12.03 | 0.00 | - | 1 | 229 |
| 54.23 | -2.16 | -3.83% | 3 | 1,563 | 2025-03-21 | 14.28 | +0.10 | +0.71% | 32 | 24,884 |
| 57.98 | 0.00 | - | 3 | 27 | 2025-03-31 | 14.72 | 0.00 | - | 3 | 162 |
| 63.50 | 0.00 | - | 8 | 1,625 | 2025-06-20 | 17.27 | -0.63 | -3.52% | 8 | 2,409 |
| 70.87 | 0.00 | - | 1 | 27 | 2025-09-19 | 20.36 | +0.03 | +0.15% | 3 | 3,472 |
| 78.92 | +0.20 | +0.25% | 13 | 1,911 | 2025-12-19 | 23.53 | -0.49 | -2.04% | 27 | 15,546 |
| 77.64 | -1.02 | -1.30% | 3 | 1,842 | 2026-01-16 | 24.12 | +0.07 | +0.29% | 2 | 2,404 |
| 79.36 | 0.00 | - | 2 | 12 | 2026-06-18 | 30.06 | 0.00 | - | 5 | 66 |
| 98.65 | -0.46 | -0.46% | 3 | 2,404 | 2026-12-18 | 31.95 | 0.00 | - | 5 | 3,973 |
© 2024 Yahoo. Todos os direitos reservados.