Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,75 +0,27 (+0,34%) OURO
2.335,00 +3,80 (+0,16%) Bitcoin USD
63.495,07 -402,84 (-0,63%)
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:400.00
Opções de comprapara6 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00400000 | 2024-05-06 12:32PM EDT | 2024-05-10 | 114.65 | 116.47 | 116.81 | +8.53 | +8.04% | 1 | 14 | 84.57% |
| SPY240517C00400000 | 2024-04-30 3:19PM EDT | 2024-05-17 | 114.82 | 116.91 | 117.26 | +8.97 | +8.47% | 1 | 218 | 71.00% |
| SPY240524C00400000 | 2024-05-03 10:42AM EDT | 2024-05-24 | 111.09 | 117.44 | 117.80 | 0.00 | - | 3 | 23 | 63.77% |
| SPY240531C00400000 | 2024-05-06 2:42PM EDT | 2024-05-31 | 116.83 | 117.77 | 118.13 | +5.46 | +4.90% | 12 | 285 | 57.47% |
| SPY240621C00400000 | 2024-05-06 2:35PM EDT | 2024-06-21 | 118.50 | 118.89 | 119.44 | +13.05 | +12.38% | 15 | 10,511 | 50.20% |
| SPY240628C00400000 | 2024-05-03 3:32PM EDT | 2024-06-28 | 114.40 | 118.91 | 119.46 | 0.00 | - | 2 | 234 | 46.91% |
| SPY240719C00400000 | 2024-05-02 3:02PM EDT | 2024-07-19 | 108.69 | 119.34 | 119.91 | 0.00 | - | 300 | 213 | 41.24% |
| SPY240731C00400000 | 2024-04-26 10:47AM EDT | 2024-07-31 | 113.83 | 120.04 | 120.69 | 0.00 | - | 1 | 32 | 40.44% |
| SPY240816C00400000 | 2024-05-02 10:31AM EDT | 2024-08-16 | 107.90 | 121.37 | 121.96 | 0.00 | - | 6 | 54 | 40.05% |
| SPY240830C00400000 | 2024-04-26 3:25PM EDT | 2024-08-30 | 116.85 | 122.41 | 123.12 | 0.00 | - | 6 | 23 | 39.82% |
| SPY240920C00400000 | 2024-05-02 10:31AM EDT | 2024-09-20 | 110.32 | 123.69 | 124.38 | 0.00 | - | 10 | 929 | 38.75% |
| SPY240930C00400000 | 2024-04-29 2:04PM EDT | 2024-09-30 | 118.58 | 123.71 | 124.51 | 0.00 | - | 40 | 353 | 37.62% |
| SPY241031C00400000 | 2024-04-29 10:46AM EDT | 2024-10-31 | 120.25 | 125.06 | 125.97 | 0.00 | - | - | 1 | 36.19% |
| SPY241220C00400000 | 2024-05-06 3:58PM EDT | 2024-12-20 | 129.15 | 128.61 | 129.58 | +5.24 | +4.23% | 15 | 9,149 | 35.98% |
| SPY241231C00400000 | 2024-05-01 9:38AM EDT | 2024-12-31 | 115.81 | 128.63 | 129.77 | 0.00 | - | 10 | 228 | 35.34% |
| SPY250117C00400000 | 2024-05-03 2:31PM EDT | 2025-01-17 | 125.60 | 129.10 | 130.53 | 0.00 | - | 2 | 1,849 | 34.89% |
| SPY250321C00400000 | 2024-05-03 9:52AM EDT | 2025-03-21 | 129.20 | 133.22 | 134.90 | 0.00 | - | 4 | 723 | 34.93% |
| SPY250331C00400000 | 2024-04-25 3:21PM EDT | 2025-03-31 | 124.10 | 133.23 | 135.13 | 0.00 | - | 9 | 11 | 34.58% |
| SPY250620C00400000 | 2024-05-02 12:59PM EDT | 2025-06-20 | 126.18 | 137.85 | 139.25 | 0.00 | - | 48 | 393 | 33.85% |
| SPY250919C00400000 | 2024-05-02 9:45AM EDT | 2025-09-19 | 131.43 | 141.92 | 144.85 | 0.00 | - | 4 | 4 | 33.99% |
| SPY251219C00400000 | 2024-05-06 3:01PM EDT | 2025-12-19 | 146.30 | 145.67 | 149.51 | +3.17 | +2.21% | 1 | 2,920 | 33.77% |
| SPY260116C00400000 | 2024-05-03 12:25PM EDT | 2026-01-16 | 145.65 | 146.14 | 150.00 | +2.50 | +1.75% | 1 | 175 | 33.25% |
| SPY261218C00400000 | 2024-05-01 9:50AM EDT | 2026-12-18 | 153.00 | 159.50 | 164.50 | 0.00 | - | 3 | 145 | 32.64% |
Opções de vendapara6 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00400000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 993 | 67.19% |
| SPY240517P00400000 | 2024-05-06 2:51PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 265 | 162,354 | 48.44% |
| SPY240524P00400000 | 2024-05-06 11:22AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.04 | 0.00 | - | 9 | 391 | 41.02% |
| SPY240531P00400000 | 2024-05-06 2:25PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | 0.00 | - | 47 | 108,723 | 37.11% |
| SPY240607P00400000 | 2024-05-06 10:39AM EDT | 2024-06-07 | 0.10 | 0.08 | 0.09 | -0.02 | -16.67% | 53 | 54 | 33.89% |
| SPY240614P00400000 | 2024-05-06 3:37PM EDT | 2024-06-14 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 23 | 11 | 32.13% |
| SPY240621P00400000 | 2024-05-06 4:14PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.17 | -0.05 | -23.81% | 205,294 | 64,227 | 30.66% |
| SPY240628P00400000 | 2024-05-06 3:14PM EDT | 2024-06-28 | 0.24 | 0.21 | 0.23 | -0.03 | -11.11% | 29 | 5,258 | 29.76% |
| SPY240719P00400000 | 2024-05-06 2:34PM EDT | 2024-07-19 | 0.41 | 0.39 | 0.41 | -0.06 | -12.77% | 118 | 12,781 | 27.42% |
| SPY240731P00400000 | 2024-05-06 3:45PM EDT | 2024-07-31 | 0.50 | 0.49 | 0.51 | -0.08 | -13.79% | 229 | 4,240 | 26.34% |
| SPY240816P00400000 | 2024-05-06 10:00AM EDT | 2024-08-16 | 0.71 | 0.67 | 0.68 | -0.08 | -10.13% | 27 | 1,551 | 25.37% |
| SPY240830P00400000 | 2024-05-06 1:56PM EDT | 2024-08-30 | 0.87 | 0.82 | 0.84 | -0.08 | -8.42% | 6 | 332 | 24.70% |
| SPY240920P00400000 | 2024-05-06 3:37PM EDT | 2024-09-20 | 1.13 | 1.10 | 1.12 | -0.12 | -9.60% | 45 | 29,977 | 23.96% |
| SPY240930P00400000 | 2024-05-06 11:16AM EDT | 2024-09-30 | 1.30 | 1.21 | 1.22 | -0.06 | -4.41% | 122 | 1,468 | 23.52% |
| SPY241018P00400000 | 2024-05-06 2:18PM EDT | 2024-10-18 | 1.53 | 1.41 | 1.57 | -0.17 | -10.00% | 3 | 2 | 23.36% |
| SPY241031P00400000 | 2024-05-06 12:17PM EDT | 2024-10-31 | 1.74 | 1.62 | 1.69 | -0.12 | -6.45% | 1 | 1,675 | 22.84% |
| SPY241220P00400000 | 2024-05-06 3:58PM EDT | 2024-12-20 | 2.46 | 2.45 | 2.50 | -0.25 | -9.23% | 140 | 67,481 | 22.02% |
| SPY241231P00400000 | 2024-05-06 4:12PM EDT | 2024-12-31 | 2.63 | 2.59 | 2.64 | -0.29 | -9.93% | 18 | 1,899 | 21.79% |
| SPY250117P00400000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 2.88 | 2.88 | 2.90 | -0.28 | -8.86% | 284 | 15,491 | 21.53% |
| SPY250321P00400000 | 2024-05-06 3:21PM EDT | 2025-03-21 | 3.92 | 3.81 | 3.88 | -0.32 | -7.55% | 103 | 2,436 | 20.77% |
| SPY250331P00400000 | 2024-05-06 3:55PM EDT | 2025-03-31 | 4.00 | 3.93 | 4.05 | -0.42 | -9.50% | 51 | 120 | 20.69% |
| SPY250620P00400000 | 2024-05-06 2:29PM EDT | 2025-06-20 | 5.41 | 5.25 | 5.36 | -0.32 | -5.58% | 150 | 7,299 | 20.03% |
| SPY250919P00400000 | 2024-05-02 3:55PM EDT | 2025-09-19 | 8.12 | 6.78 | 6.96 | 0.00 | - | 11 | 29 | 19.61% |
| SPY251219P00400000 | 2024-05-06 3:44PM EDT | 2025-12-19 | 8.42 | 8.19 | 8.40 | -0.41 | -4.64% | 63 | 10,403 | 19.16% |
| SPY260116P00400000 | 2024-05-06 2:32PM EDT | 2026-01-16 | 8.75 | 8.52 | 8.82 | -0.52 | -5.61% | 68 | 1,418 | 19.03% |
| SPY261218P00400000 | 2024-05-06 2:58PM EDT | 2026-12-18 | 12.95 | 12.10 | 13.95 | -0.80 | -5.82% | 60 | 2,525 | 18.10% |
© 2024 Yahoo. Todos os direitos reservados.