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
78,96 +0,48 (+0,61%) OURO
2.337,70 +6,50 (+0,28%) Bitcoin USD
63.588,27 -810,42 (-1,26%)
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:410.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00410000 | 2024-05-03 11:22AM EDT | 2024-05-10 | 105.99 | 106.55 | 106.85 | +5.94 | +5.94% | 2 | 3 | 92.77% |
| SPY240517C00410000 | 2024-05-06 1:59PM EDT | 2024-05-17 | 106.47 | 106.94 | 107.28 | +5.09 | +5.02% | 4 | 51 | 68.46% |
| SPY240524C00410000 | 2024-05-06 1:59PM EDT | 2024-05-24 | 106.33 | 107.49 | 107.84 | +13.83 | +14.95% | 2 | 5 | 60.69% |
| SPY240531C00410000 | 2024-05-06 9:32AM EDT | 2024-05-31 | 105.25 | 107.82 | 108.18 | +13.60 | +14.84% | 2 | 237 | 54.30% |
| SPY240621C00410000 | 2024-05-06 3:37PM EDT | 2024-06-21 | 108.34 | 108.99 | 109.54 | +3.70 | +3.54% | 26 | 12,834 | 47.24% |
| SPY240628C00410000 | 2024-05-03 3:48PM EDT | 2024-06-28 | 104.57 | 109.01 | 109.56 | 0.00 | - | 24 | 110 | 44.09% |
| SPY240719C00410000 | 2024-05-06 3:37PM EDT | 2024-07-19 | 108.85 | 109.53 | 110.09 | +16.67 | +18.08% | 2 | 87 | 38.90% |
| SPY240731C00410000 | 2024-05-06 11:41AM EDT | 2024-07-31 | 108.67 | 110.26 | 110.90 | +9.67 | +9.77% | 12 | 106 | 38.15% |
| SPY240816C00410000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 102.32 | 111.64 | 112.23 | 0.00 | - | 2 | 62 | 37.86% |
| SPY240830C00410000 | 2024-04-24 9:59AM EDT | 2024-08-30 | 104.60 | 112.74 | 113.43 | 0.00 | - | - | 5 | 37.68% |
| SPY240920C00410000 | 2024-04-30 11:52AM EDT | 2024-09-20 | 105.07 | 114.07 | 114.75 | 0.00 | - | 1 | 2,172 | 36.73% |
| SPY240930C00410000 | 2024-04-25 9:48AM EDT | 2024-09-30 | 98.90 | 114.11 | 114.90 | 0.00 | - | 22 | 38 | 35.68% |
| SPY241220C00410000 | 2024-05-06 11:49AM EDT | 2024-12-20 | 117.97 | 119.30 | 120.25 | +2.97 | +2.58% | 2 | 11,131 | 34.37% |
| SPY241231C00410000 | 2024-05-06 3:58PM EDT | 2024-12-31 | 120.00 | 119.35 | 120.45 | +10.24 | +9.33% | 5 | 8 | 33.77% |
| SPY250117C00410000 | 2024-04-17 3:13PM EDT | 2025-01-17 | 109.20 | 119.90 | 121.29 | 0.00 | - | 1 | 1,305 | 33.41% |
| SPY250321C00410000 | 2024-05-01 3:01PM EDT | 2025-03-21 | 118.64 | 124.22 | 125.84 | 0.00 | - | 9 | 142 | 33.56% |
| SPY250331C00410000 | 2024-05-03 10:21AM EDT | 2025-03-31 | 119.76 | 124.26 | 126.09 | 0.00 | - | 1 | 7 | 33.23% |
| SPY250620C00410000 | 2024-05-06 10:09AM EDT | 2025-06-20 | 128.50 | 129.13 | 131.17 | +13.82 | +12.05% | 29 | 995 | 33.13% |
| SPY250919C00410000 | 2024-05-02 1:33PM EDT | 2025-09-19 | 124.28 | 133.48 | 136.30 | 0.00 | - | 1 | 1 | 32.92% |
| SPY251219C00410000 | 2024-05-03 3:47PM EDT | 2025-12-19 | 133.31 | 137.45 | 141.16 | 0.00 | - | 1 | 1,993 | 32.79% |
| SPY260116C00410000 | 2024-05-06 11:41AM EDT | 2026-01-16 | 138.50 | 137.92 | 141.78 | +3.13 | +2.31% | 1 | 160 | 32.35% |
| SPY261218C00410000 | 2024-05-02 11:30AM EDT | 2026-12-18 | 142.83 | 152.00 | 157.00 | 0.00 | - | 4 | 118 | 31.99% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00410000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,041 | 68.75% |
| SPY240517P00410000 | 2024-05-06 2:47PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 102 | 7,848 | 47.66% |
| SPY240524P00410000 | 2024-05-02 3:30PM EDT | 2024-05-24 | 0.08 | 0.04 | 0.05 | 0.00 | - | 5 | 937 | 39.26% |
| SPY240531P00410000 | 2024-05-06 9:39AM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 122 | 2,184 | 35.06% |
| SPY240607P00410000 | 2024-05-06 10:46AM EDT | 2024-06-07 | 0.11 | 0.09 | 0.10 | -0.02 | -15.38% | 48 | 52 | 31.84% |
| SPY240621P00410000 | 2024-05-06 2:33PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.20 | -0.05 | -20.00% | 217 | 27,653 | 28.93% |
| SPY240628P00410000 | 2024-05-06 1:55PM EDT | 2024-06-28 | 0.28 | 0.25 | 0.27 | -0.05 | -15.15% | 1 | 1,727 | 28.08% |
| SPY240719P00410000 | 2024-05-06 11:10AM EDT | 2024-07-19 | 0.50 | 0.45 | 0.47 | -0.08 | -13.79% | 3 | 3,451 | 25.83% |
| SPY240731P00410000 | 2024-05-06 1:31PM EDT | 2024-07-31 | 0.59 | 0.57 | 0.60 | -0.11 | -15.71% | 67 | 440 | 24.93% |
| SPY240816P00410000 | 2024-05-06 3:58PM EDT | 2024-08-16 | 0.78 | 0.78 | 0.80 | -0.13 | -14.29% | 52 | 1,589 | 24.06% |
| SPY240830P00410000 | 2024-05-06 2:51PM EDT | 2024-08-30 | 0.99 | 0.96 | 0.98 | -0.16 | -13.91% | 1 | 114 | 23.41% |
| SPY240920P00410000 | 2024-05-06 4:00PM EDT | 2024-09-20 | 1.28 | 1.28 | 1.29 | -0.19 | -12.93% | 361 | 28,257 | 22.73% |
| SPY240930P00410000 | 2024-05-03 10:22AM EDT | 2024-09-30 | 1.74 | 1.41 | 1.43 | 0.00 | - | 23 | 196 | 22.41% |
| SPY241031P00410000 | 2024-05-03 11:33AM EDT | 2024-10-31 | 2.00 | 1.87 | 1.95 | -0.20 | -9.09% | 3 | 62 | 21.76% |
| SPY241220P00410000 | 2024-05-06 3:14PM EDT | 2024-12-20 | 2.91 | 2.82 | 2.86 | -0.30 | -9.35% | 15 | 10,795 | 21.04% |
| SPY241231P00410000 | 2024-04-30 10:07AM EDT | 2024-12-31 | 3.72 | 2.97 | 3.02 | 0.00 | - | 1 | 1,259 | 20.83% |
| SPY250117P00410000 | 2024-05-06 1:47PM EDT | 2025-01-17 | 3.36 | 3.26 | 3.32 | -0.36 | -9.68% | 96 | 9,411 | 20.61% |
| SPY250321P00410000 | 2024-05-06 3:59PM EDT | 2025-03-21 | 4.38 | 4.35 | 4.43 | -0.42 | -8.75% | 50 | 897 | 19.95% |
| SPY250331P00410000 | 2024-05-06 1:32PM EDT | 2025-03-31 | 4.70 | 4.51 | 4.61 | -0.34 | -6.75% | 32 | 90 | 19.87% |
| SPY250620P00410000 | 2024-05-06 4:02PM EDT | 2025-06-20 | 5.98 | 5.95 | 6.08 | -0.52 | -8.00% | 129 | 8,197 | 19.32% |
| SPY250919P00410000 | 2024-05-03 9:50AM EDT | 2025-09-19 | 8.44 | 7.65 | 7.86 | 0.00 | - | 10 | 186 | 18.97% |
| SPY251219P00410000 | 2024-05-06 2:27PM EDT | 2025-12-19 | 9.48 | 9.17 | 9.41 | -0.95 | -9.11% | 121 | 1,285 | 18.56% |
| SPY260116P00410000 | 2024-05-03 11:55AM EDT | 2026-01-16 | 10.50 | 9.54 | 9.87 | 0.00 | - | 2 | 1,199 | 18.45% |
| SPY261218P00410000 | 2024-05-06 12:36PM EDT | 2026-12-18 | 14.63 | 12.67 | 16.05 | -1.37 | -8.56% | 5 | 729 | 17.94% |
© 2024 Yahoo. Todos os direitos reservados.