Mercado abrirá em 7 h 33 min
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
77,99 +0,27 (+0,35%) OURO
2.343,90 +9,40 (+0,40%) Bitcoin USD
68.678,77 -284,79 (-0,41%)
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:560.00
Opções de compra
28 de maio de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Data de Vencimento | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 1 | 2,898 | 2024-05-28 | - | - | - | - | - |
| 0.01 | 0.00 | - | 302 | 400 | 2024-05-29 | - | - | - | - | - |
| 0.01 | 0.00 | - | 844 | 963 | 2024-05-30 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11,042 | 13,516 | 2024-05-31 | 29.85 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 75 | 4,424 | 2024-06-03 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 10 | 25 | 2024-06-04 | 29.47 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 161 | 994 | 2024-06-07 | 29.88 | -4.12 | -12.12% | 1 | 2 |
| 0.04 | -0.01 | -20.00% | 86 | 1,817 | 2024-06-14 | 31.00 | -3.60 | -10.40% | 8 | 5 |
| 0.05 | -0.01 | -16.67% | 2,689 | 15,646 | 2024-06-21 | 32.32 | 0.00 | - | 1 | 2 |
| 0.07 | -0.01 | -12.50% | 187 | 4,700 | 2024-06-28 | 28.87 | 0.00 | - | 1 | 0 |
| 0.16 | +0.03 | +23.08% | 36 | 23 | 2024-07-05 | - | - | - | - | - |
| 0.51 | +0.08 | +18.60% | 3,278 | 11,781 | 2024-07-19 | 30.10 | -4.67 | -13.43% | 10 | 0 |
| 0.96 | +0.16 | +20.00% | 148 | 5,116 | 2024-07-31 | 28.67 | 0.00 | - | - | 0 |
| 1.80 | +0.26 | +16.88% | 472 | 19,562 | 2024-08-16 | 30.90 | -3.16 | -9.28% | 1 | 0 |
| 2.74 | +0.52 | +23.42% | 14 | 1,117 | 2024-08-30 | 30.56 | +0.32 | +1.06% | 6 | 2 |
| 4.00 | +0.50 | +14.29% | 686 | 4,863 | 2024-09-20 | 35.21 | 0.00 | - | 12 | 19 |
| 4.42 | +0.58 | +15.10% | 20 | 1,452 | 2024-09-30 | 30.81 | -14.70 | -32.30% | 1 | 0 |
| 5.91 | +0.59 | +11.09% | 413 | 2,230 | 2024-10-18 | 31.66 | 0.00 | - | 1 | 13 |
| 7.08 | +0.99 | +16.26% | 312 | 1,949 | 2024-10-31 | 29.94 | 0.00 | - | 2 | 13 |
| 10.43 | -0.90 | -7.94% | 9 | 701 | 2024-11-29 | 32.23 | +1.23 | +3.97% | 6 | 2 |
| 11.84 | +0.99 | +9.12% | 125 | 10,022 | 2024-12-20 | 32.80 | +1.07 | +3.37% | 158 | 105 |
| 12.54 | +1.24 | +10.97% | 73 | 456 | 2024-12-31 | 32.87 | +0.87 | +2.72% | 41 | 48 |
| 13.94 | +1.22 | +9.59% | 222 | 4,598 | 2025-01-17 | 33.11 | -3.19 | -8.79% | 2 | 201 |
| 15.27 | 0.00 | - | 7 | 208 | 2025-01-31 | 32.74 | 0.00 | - | 2 | 7 |
| 19.82 | +1.76 | +9.75% | 14 | 4,226 | 2025-03-21 | 34.87 | +1.15 | +3.41% | 4 | 16 |
| 19.67 | +0.54 | +2.82% | 40 | 52 | 2025-03-31 | 35.06 | +0.06 | +0.17% | 7 | 4 |
| 27.39 | +1.81 | +7.08% | 241 | 4,243 | 2025-06-20 | 39.85 | 0.00 | - | 11 | 863 |
| 36.20 | 0.00 | - | 2 | 57 | 2025-09-19 | 39.41 | -0.17 | -0.43% | 2 | 701 |
| 41.30 | -0.33 | -0.79% | 2 | 2,045 | 2025-12-19 | 41.22 | 0.00 | - | 2 | 3,077 |
| 40.82 | 0.00 | - | 6 | 207 | 2026-01-16 | 43.11 | 0.00 | - | 68 | 44 |
| 54.50 | +0.38 | +0.70% | 5 | 7 | 2026-06-18 | - | - | - | - | - |
| 64.70 | +2.50 | +4.02% | 2 | 194 | 2026-12-18 | 52.00 | 0.00 | - | 5 | 250 |
© 2024 Yahoo. Todos os direitos reservados.