Mercado fechará em 2 h 33 min
BOVESPA
128.726,33 +217,66 (+0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.291,19 +155,93 (+0,27%) PETROLEO CRU
78,39 +0,28 (+0,36%) OURO
2.332,90 +24,30 (+1,05%) Bitcoin USD
63.346,79 -1.098,73 (-1,70%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:27PM EDT. Mercado aberto.
Preço de exercício:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00420000 | 2024-05-03 2:55PM EDT | 2024-05-10 | 92.08 | 94.81 | 95.05 | 0.00 | - | 2 | 34 | 83.79% |
| SPY240517C00420000 | 2024-05-03 9:42AM EDT | 2024-05-17 | 91.94 | 95.23 | 95.47 | 0.00 | - | 1 | 1,593 | 62.11% |
| SPY240524C00420000 | 2024-04-22 10:23AM EDT | 2024-05-24 | 79.38 | 95.80 | 96.11 | 0.00 | - | 50 | 52 | 55.42% |
| SPY240531C00420000 | 2024-04-24 2:07PM EDT | 2024-05-31 | 88.28 | 96.19 | 96.48 | 0.00 | - | 1 | 42 | 50.90% |
| SPY240607C00420000 | 2024-05-02 3:22PM EDT | 2024-06-07 | 87.92 | 96.70 | 96.99 | 0.00 | - | - | 1 | 47.82% |
| SPY240621C00420000 | 2024-05-06 12:43PM EDT | 2024-06-21 | 97.54 | 97.32 | 97.80 | +2.32 | +2.44% | 90 | 25,432 | 43.14% |
| SPY240628C00420000 | 2024-04-30 3:19PM EDT | 2024-06-28 | 88.38 | 97.48 | 97.96 | 0.00 | - | 1 | 1,428 | 40.77% |
| SPY240719C00420000 | 2024-04-24 3:23PM EDT | 2024-07-19 | 90.66 | 98.15 | 98.60 | 0.00 | - | 1 | 505 | 36.29% |
| SPY240731C00420000 | 2024-04-24 2:10PM EDT | 2024-07-31 | 91.99 | 98.84 | 99.41 | 0.00 | - | 4 | 23 | 35.54% |
| SPY240816C00420000 | 2024-04-26 3:44PM EDT | 2024-08-16 | 95.81 | 100.31 | 100.86 | 0.00 | - | 1 | 326 | 35.44% |
| SPY240830C00420000 | 2024-04-24 2:09PM EDT | 2024-08-30 | 94.78 | 101.32 | 102.00 | 0.00 | - | 2 | 71 | 35.14% |
| SPY240920C00420000 | 2024-04-23 3:48PM EDT | 2024-09-20 | 90.26 | 102.89 | 103.37 | 0.00 | - | 2 | 988 | 34.33% |
| SPY240930C00420000 | 2024-04-24 1:14PM EDT | 2024-09-30 | 95.27 | 102.92 | 103.63 | 0.00 | - | 2 | 104 | 33.50% |
| SPY241031C00420000 | 2024-04-30 10:02AM EDT | 2024-10-31 | 100.88 | 104.43 | 105.30 | 0.00 | - | - | 1 | 32.44% |
| SPY241220C00420000 | 2024-05-03 2:37PM EDT | 2024-12-20 | 106.65 | 108.39 | 109.27 | 0.00 | - | 3 | 9,553 | 32.55% |
| SPY241231C00420000 | 2024-04-26 11:59AM EDT | 2024-12-31 | 104.77 | 108.46 | 109.47 | 0.00 | - | 2 | 39 | 31.97% |
| SPY250117C00420000 | 2024-05-06 11:48AM EDT | 2025-01-17 | 109.78 | 109.21 | 110.51 | +3.45 | +3.24% | 39 | 2,710 | 31.80% |
| SPY250321C00420000 | 2024-05-06 11:55AM EDT | 2025-03-21 | 114.41 | 113.69 | 115.20 | +8.83 | +8.36% | 1 | 429 | 32.03% |
| SPY250331C00420000 | 2024-05-06 12:26PM EDT | 2025-03-31 | 113.86 | 113.71 | 115.46 | +1.88 | +1.68% | 2 | 122 | 31.73% |
| SPY250620C00420000 | 2024-04-25 2:48PM EDT | 2025-06-20 | 110.29 | 119.04 | 120.96 | 0.00 | - | 1 | 517 | 31.89% |
| SPY250919C00420000 | 2024-04-05 12:27PM EDT | 2025-09-19 | 132.83 | 121.43 | 124.09 | 0.00 | - | 6 | 1 | 30.58% |
| SPY251219C00420000 | 2024-04-29 3:56PM EDT | 2025-12-19 | 127.02 | 128.03 | 131.34 | 0.00 | - | 2 | 881 | 31.74% |
| SPY260116C00420000 | 2024-05-01 1:16PM EDT | 2026-01-16 | 119.18 | 128.68 | 132.12 | 0.00 | - | 19 | 107 | 31.39% |
| SPY261218C00420000 | 2024-05-03 9:45AM EDT | 2026-12-18 | 142.92 | 145.00 | 147.50 | 0.00 | - | 3 | 118 | 31.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00420000 | 2024-05-06 11:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 1,971 | 53.13% |
| SPY240517P00420000 | 2024-05-06 12:56PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 61 | 332,028 | 41.80% |
| SPY240524P00420000 | 2024-05-06 10:17AM EDT | 2024-05-24 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 1 | 1,134 | 35.35% |
| SPY240531P00420000 | 2024-05-06 12:51PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.09 | -0.02 | -18.18% | 12 | 2,186 | 31.06% |
| SPY240607P00420000 | 2024-05-06 12:25PM EDT | 2024-06-07 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 19 | 16,991 | 28.86% |
| SPY240621P00420000 | 2024-05-06 12:39PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.26 | -0.05 | -16.67% | 597 | 46,922 | 26.51% |
| SPY240628P00420000 | 2024-05-06 11:09AM EDT | 2024-06-28 | 0.33 | 0.33 | 0.34 | -0.05 | -13.16% | 26 | 1,698 | 25.76% |
| SPY240719P00420000 | 2024-05-06 12:38PM EDT | 2024-07-19 | 0.59 | 0.58 | 0.59 | -0.05 | -7.81% | 17 | 3,757 | 23.88% |
| SPY240731P00420000 | 2024-05-03 3:38PM EDT | 2024-07-31 | 0.76 | 0.73 | 0.74 | -0.06 | -7.32% | 1 | 801 | 23.07% |
| SPY240816P00420000 | 2024-05-06 11:24AM EDT | 2024-08-16 | 1.01 | 0.97 | 0.99 | -0.08 | -7.34% | 3 | 23,074 | 22.39% |
| SPY240830P00420000 | 2024-05-06 10:37AM EDT | 2024-08-30 | 1.23 | 1.20 | 1.22 | -0.21 | -14.58% | 396 | 87 | 21.90% |
| SPY240920P00420000 | 2024-05-06 12:08PM EDT | 2024-09-20 | 1.60 | 1.58 | 1.60 | -0.13 | -7.51% | 144 | 22,242 | 21.35% |
| SPY240930P00420000 | 2024-05-06 11:09AM EDT | 2024-09-30 | 1.77 | 1.74 | 1.76 | -0.15 | -7.81% | 28 | 3,453 | 21.05% |
| SPY241018P00420000 | 2024-05-03 2:36PM EDT | 2024-10-18 | 2.27 | 2.04 | 2.19 | 0.00 | - | 3 | 3 | 20.91% |
| SPY241031P00420000 | 2024-05-03 2:56PM EDT | 2024-10-31 | 2.54 | 2.31 | 2.36 | 0.00 | - | 13 | 25 | 20.50% |
| SPY241220P00420000 | 2024-05-06 10:58AM EDT | 2024-12-20 | 3.45 | 3.41 | 3.44 | -0.24 | -6.50% | 7 | 21,904 | 19.95% |
| SPY241231P00420000 | 2024-05-03 9:47AM EDT | 2024-12-31 | 3.91 | 3.59 | 3.64 | 0.00 | - | 4 | 264 | 19.79% |
| SPY250117P00420000 | 2024-05-06 12:59PM EDT | 2025-01-17 | 3.96 | 3.94 | 3.99 | -0.24 | -5.71% | 60 | 10,806 | 19.62% |
| SPY250321P00420000 | 2024-05-06 12:47PM EDT | 2025-03-21 | 5.22 | 5.20 | 5.26 | -0.30 | -5.43% | 24 | 1,873 | 19.07% |
| SPY250331P00420000 | 2024-05-06 12:00PM EDT | 2025-03-31 | 5.42 | 5.36 | 5.44 | -0.30 | -5.24% | 12 | 162 | 18.97% |
| SPY250620P00420000 | 2024-05-06 11:11AM EDT | 2025-06-20 | 7.02 | 7.01 | 7.09 | -0.50 | -6.65% | 9 | 1,992 | 18.51% |
| SPY250919P00420000 | 2024-04-30 3:55PM EDT | 2025-09-19 | 10.55 | 8.80 | 9.07 | 0.00 | - | 5 | 46 | 18.24% |
| SPY251219P00420000 | 2024-05-06 11:35AM EDT | 2025-12-19 | 10.92 | 10.47 | 10.89 | -0.88 | -7.46% | 3 | 3,875 | 17.97% |
| SPY260116P00420000 | 2024-05-06 9:41AM EDT | 2026-01-16 | 11.31 | 10.79 | 11.52 | -1.95 | -14.71% | 1 | 330 | 17.94% |
| SPY261218P00420000 | 2024-05-03 10:45AM EDT | 2026-12-18 | 17.00 | 14.82 | 17.49 | 0.00 | - | 2 | 440 | 17.21% |
© 2024 Yahoo. Todos os direitos reservados.