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
78,89 +0,41 (+0,52%) OURO
2.337,70 +6,50 (+0,28%) Bitcoin USD
63.593,75 -694,47 (-1,08%)
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:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00415000 | 2024-04-30 10:54AM EDT | 2024-05-10 | 94.62 | 101.49 | 101.82 | 0.00 | - | - | 2 | 83.98% |
| SPY240517C00415000 | 2024-05-06 2:18PM EDT | 2024-05-17 | 101.00 | 101.95 | 102.30 | +14.43 | +16.67% | 1 | 16 | 65.67% |
| SPY240524C00415000 | 2024-05-06 2:18PM EDT | 2024-05-24 | 101.56 | 102.51 | 102.86 | +8.63 | +9.29% | 1 | 2 | 58.25% |
| SPY240531C00415000 | 2024-04-30 10:47AM EDT | 2024-05-31 | 96.52 | 102.85 | 103.20 | 0.00 | - | 1 | 264 | 52.15% |
| SPY240621C00415000 | 2024-05-06 3:34PM EDT | 2024-06-21 | 103.17 | 104.04 | 104.58 | +3.29 | +3.29% | 9 | 11,314 | 45.46% |
| SPY240628C00415000 | 2024-04-19 4:12PM EDT | 2024-06-28 | 85.15 | 104.06 | 104.61 | 0.00 | - | 8 | 429 | 42.46% |
| SPY240719C00415000 | 2024-04-26 3:44PM EDT | 2024-07-19 | 98.33 | 104.63 | 105.19 | 0.00 | - | 1 | 170 | 37.60% |
| SPY240731C00415000 | 2024-04-29 2:00PM EDT | 2024-07-31 | 100.19 | 105.38 | 106.01 | 0.00 | - | 16 | 14 | 36.90% |
| SPY240816C00415000 | 2024-04-24 1:12PM EDT | 2024-08-16 | 97.02 | 106.79 | 107.37 | 0.00 | - | 2 | 344 | 36.67% |
| SPY240830C00415000 | 2024-04-24 2:43PM EDT | 2024-08-30 | 98.61 | 107.91 | 108.60 | 0.00 | - | - | 203 | 36.55% |
| SPY240920C00415000 | 2024-05-03 11:41AM EDT | 2024-09-20 | 104.05 | 109.28 | 109.94 | 0.00 | - | 1 | 1,073 | 35.65% |
| SPY240930C00415000 | 2024-04-24 10:46AM EDT | 2024-09-30 | 100.55 | 109.32 | 110.10 | 0.00 | - | 2 | 51 | 34.64% |
| SPY241220C00415000 | 2024-05-02 11:24AM EDT | 2024-12-20 | 102.23 | 114.67 | 115.61 | 0.00 | - | 10 | 8,335 | 33.54% |
| SPY241231C00415000 | 2024-04-04 3:32PM EDT | 2024-12-31 | 116.29 | 110.83 | 111.89 | 0.00 | - | 1 | 51 | 29.08% |
| SPY250117C00415000 | 2024-04-26 1:58PM EDT | 2025-01-17 | 110.88 | 115.34 | 116.70 | 0.00 | - | 1 | 1,572 | 32.64% |
| SPY250321C00415000 | 2024-04-26 10:53AM EDT | 2025-03-21 | 114.63 | 119.75 | 121.35 | 0.00 | - | 2 | 91 | 32.86% |
| SPY250331C00415000 | 2024-05-03 10:32AM EDT | 2025-03-31 | 114.99 | 119.80 | 121.60 | 0.00 | - | 8 | 5 | 32.54% |
| SPY250620C00415000 | 2024-04-15 9:42AM EDT | 2025-06-20 | 123.90 | 124.81 | 126.81 | -4.60 | -3.58% | 2 | 37 | 32.52% |
| SPY251219C00415000 | 2024-05-01 12:08PM EDT | 2025-12-19 | 122.80 | 133.38 | 137.03 | 0.00 | - | 1 | 1,325 | 32.30% |
| SPY260116C00415000 | 2024-04-12 3:11PM EDT | 2026-01-16 | 135.00 | 133.90 | 137.71 | 0.00 | - | 1 | 103 | 31.89% |
| SPY261218C00415000 | 2024-03-14 9:40AM EDT | 2026-12-18 | 151.00 | 147.94 | 152.50 | 0.00 | - | 15 | 20 | 31.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00415000 | 2024-05-06 11:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 640 | 64.06% |
| SPY240517P00415000 | 2024-05-06 3:32PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 18 | 5,328 | 45.31% |
| SPY240524P00415000 | 2024-05-06 4:01PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 142 | 1,854 | 38.09% |
| SPY240531P00415000 | 2024-05-06 10:35AM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 378 | 17,717 | 33.40% |
| SPY240607P00415000 | 2024-05-06 1:57PM EDT | 2024-06-07 | 0.12 | 0.10 | 0.11 | -0.07 | -36.84% | 2 | 647 | 30.66% |
| SPY240621P00415000 | 2024-05-06 3:49PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.22 | -0.05 | -19.23% | 8 | 20,734 | 27.95% |
| SPY240628P00415000 | 2024-05-06 3:40PM EDT | 2024-06-28 | 0.29 | 0.27 | 0.29 | -0.07 | -19.44% | 191 | 1,740 | 27.08% |
| SPY240719P00415000 | 2024-05-06 12:39PM EDT | 2024-07-19 | 0.53 | 0.49 | 0.51 | -0.07 | -11.67% | 56 | 5,385 | 24.99% |
| SPY240731P00415000 | 2024-05-06 3:33PM EDT | 2024-07-31 | 0.65 | 0.62 | 0.65 | -0.12 | -15.58% | 8 | 635 | 24.15% |
| SPY240816P00415000 | 2024-05-06 1:01PM EDT | 2024-08-16 | 0.90 | 0.84 | 0.86 | -0.10 | -10.00% | 14 | 2,416 | 23.30% |
| SPY240830P00415000 | 2024-05-02 2:23PM EDT | 2024-08-30 | 1.50 | 1.04 | 1.07 | 0.00 | - | 56 | 825 | 22.77% |
| SPY240920P00415000 | 2024-05-06 2:57PM EDT | 2024-09-20 | 1.42 | 1.38 | 1.40 | -0.18 | -11.25% | 18 | 5,171 | 22.11% |
| SPY240930P00415000 | 2024-05-06 3:10PM EDT | 2024-09-30 | 1.59 | 1.53 | 1.55 | -0.69 | -30.26% | 9 | 375 | 21.81% |
| SPY241220P00415000 | 2024-05-06 3:39PM EDT | 2024-12-20 | 3.10 | 3.02 | 3.07 | -0.35 | -10.14% | 1 | 13,510 | 20.53% |
| SPY241231P00415000 | 2024-05-03 11:51AM EDT | 2024-12-31 | 3.64 | 3.19 | 3.24 | 0.00 | - | 3 | 101 | 20.34% |
| SPY250117P00415000 | 2024-05-06 2:48PM EDT | 2025-01-17 | 3.63 | 3.50 | 3.56 | -0.29 | -7.40% | 14 | 3,600 | 20.14% |
| SPY250321P00415000 | 2024-05-06 3:54PM EDT | 2025-03-21 | 4.70 | 4.66 | 4.74 | -0.45 | -8.74% | 48 | 1,657 | 19.54% |
| SPY250331P00415000 | 2024-05-06 3:39PM EDT | 2025-03-31 | 4.88 | 4.83 | 4.93 | -0.56 | -10.29% | 20 | 73 | 19.46% |
| SPY250620P00415000 | 2024-05-06 3:54PM EDT | 2025-06-20 | 6.45 | 6.36 | 6.49 | -0.61 | -8.64% | 27 | 670 | 18.96% |
| SPY250919P00415000 | 2024-04-09 1:48PM EDT | 2025-09-19 | 10.20 | 8.13 | 8.35 | 0.00 | - | 2 | 6 | 18.65% |
| SPY251219P00415000 | 2024-04-25 3:17PM EDT | 2025-12-19 | 11.68 | 9.59 | 10.08 | 0.00 | - | 1 | 983 | 18.34% |
| SPY260116P00415000 | 2024-05-06 9:42AM EDT | 2026-01-16 | 10.50 | 9.67 | 10.91 | -2.01 | -16.07% | 4 | 238 | 18.45% |
| SPY261218P00415000 | 2024-05-06 9:41AM EDT | 2026-12-18 | 15.11 | 13.37 | 16.80 | -0.59 | -3.76% | 1 | 689 | 17.68% |
© 2024 Yahoo. Todos os direitos reservados.