Mercado abrirá em 1 h 57 min
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
78,98 +0,87 (+1,11%) OURO
2.327,70 +19,10 (+0,83%) Bitcoin USD
64.073,42 +372,98 (+0,59%)
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:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00405000 | 2024-04-18 10:08AM EDT | 2024-05-10 | 97.44 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SPY240517C00405000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 107.31 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY240524C00405000 | 2024-04-29 9:58AM EDT | 2024-05-24 | 106.45 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| SPY240531C00405000 | 2024-05-02 10:03AM EDT | 2024-05-31 | 98.04 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 0.00% |
| SPY240621C00405000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 109.97 | 0.00 | 0.00 | 0.00 | - | 5 | 4,329 | 0.00% |
| SPY240628C00405000 | 2024-04-09 10:41AM EDT | 2024-06-28 | 115.83 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| SPY240719C00405000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 103.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00405000 | 2024-04-24 10:14AM EDT | 2024-07-31 | 107.07 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SPY240816C00405000 | 2024-04-23 3:33PM EDT | 2024-08-16 | 107.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPY240830C00405000 | 2024-04-25 11:17AM EDT | 2024-08-30 | 102.16 | 0.00 | 0.00 | 0.00 | - | - | 26 | 0.00% |
| SPY240920C00405000 | 2024-04-25 10:59AM EDT | 2024-09-20 | 103.15 | 0.00 | 0.00 | 0.00 | - | 2 | 926 | 0.00% |
| SPY240930C00405000 | 2024-04-24 10:45AM EDT | 2024-09-30 | 109.83 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| SPY241220C00405000 | 2024-05-02 3:04PM EDT | 2024-12-20 | 113.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241231C00405000 | 2024-05-03 10:10AM EDT | 2024-12-31 | 119.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250117C00405000 | 2024-05-02 11:56AM EDT | 2025-01-17 | 113.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250321C00405000 | 2024-04-22 9:42AM EDT | 2025-03-21 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SPY250620C00405000 | 2024-04-24 10:41AM EDT | 2025-06-20 | 126.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY250919C00405000 | 2024-05-03 10:00AM EDT | 2025-09-19 | 134.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY251219C00405000 | 2024-04-29 10:17AM EDT | 2025-12-19 | 137.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,235 | 0.00% |
| SPY260116C00405000 | 2024-05-03 1:55PM EDT | 2026-01-16 | 140.27 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| SPY261218C00405000 | 2024-05-02 2:51PM EDT | 2026-12-18 | 149.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00405000 | 2024-05-03 2:08PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPY240517P00405000 | 2024-05-03 10:13AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 286 | 85,582 | 25.00% |
| SPY240524P00405000 | 2024-05-03 1:52PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 12,522 | 25.00% |
| SPY240531P00405000 | 2024-05-03 9:45AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 156,047 | 12.50% |
| SPY240607P00405000 | 2024-05-03 9:31AM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 12.50% |
| SPY240621P00405000 | 2024-05-03 2:10PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| SPY240628P00405000 | 2024-05-03 2:22PM EDT | 2024-06-28 | 0.30 | 0.00 | 0.00 | 0.00 | - | 60 | 906 | 12.50% |
| SPY240719P00405000 | 2024-05-03 4:05PM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 37 | 5,058 | 12.50% |
| SPY240731P00405000 | 2024-05-03 3:39PM EDT | 2024-07-31 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 12.50% |
| SPY240816P00405000 | 2024-05-03 3:06PM EDT | 2024-08-16 | 0.84 | 0.00 | 0.00 | 0.00 | - | 8 | 1,405 | 6.25% |
| SPY240830P00405000 | 2024-05-02 2:16PM EDT | 2024-08-30 | 1.25 | 0.00 | 0.00 | 0.00 | - | 16 | 29 | 6.25% |
| SPY240920P00405000 | 2024-05-03 12:18PM EDT | 2024-09-20 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 36,613 | 6.25% |
| SPY240930P00405000 | 2024-05-03 9:30AM EDT | 2024-09-30 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 6.25% |
| SPY241018P00405000 | 2024-05-03 12:59PM EDT | 2024-10-18 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | - | 6.25% |
| SPY241220P00405000 | 2024-05-03 4:01PM EDT | 2024-12-20 | 2.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY241231P00405000 | 2024-05-03 12:54PM EDT | 2024-12-31 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1,420 | 6.25% |
| SPY250117P00405000 | 2024-05-03 4:05PM EDT | 2025-01-17 | 3.39 | 0.00 | 0.00 | 0.00 | - | 13 | 2,592 | 6.25% |
| SPY250321P00405000 | 2024-05-03 2:19PM EDT | 2025-03-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 37 | 17,696 | 6.25% |
| SPY250331P00405000 | 2024-05-03 12:09PM EDT | 2025-03-31 | 4.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250620P00405000 | 2024-05-03 3:59PM EDT | 2025-06-20 | 6.12 | 0.00 | 0.00 | 0.00 | - | 111 | 675 | 3.13% |
| SPY250919P00405000 | 2024-05-02 11:11AM EDT | 2025-09-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY251219P00405000 | 2024-05-01 3:55PM EDT | 2025-12-19 | 10.53 | 0.00 | 0.00 | 0.00 | - | 20 | 955 | 3.13% |
| SPY260116P00405000 | 2024-04-30 12:43PM EDT | 2026-01-16 | 10.56 | 0.00 | 0.00 | 0.00 | - | 7 | 148 | 3.13% |
| SPY261218P00405000 | 2024-05-02 3:23PM EDT | 2026-12-18 | 14.97 | 0.00 | 0.00 | 0.00 | - | 23 | 1,165 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.