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
78,84 +0,36 (+0,46%) OURO
2.334,10 +2,90 (+0,12%) Bitcoin USD
63.539,91 -246,47 (-0,39%)
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:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00425000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 80.42 | 91.50 | 91.84 | 0.00 | - | 13 | 16 | 69.14% |
| SPY240517C00425000 | 2024-05-06 2:36PM EDT | 2024-05-17 | 91.41 | 91.98 | 92.32 | +4.10 | +4.70% | 1 | 82 | 57.47% |
| SPY240524C00425000 | 2024-04-24 10:25AM EDT | 2024-05-24 | 84.08 | 92.55 | 92.90 | 0.00 | - | 1 | 63 | 51.93% |
| SPY240531C00425000 | 2024-05-06 9:32AM EDT | 2024-05-31 | 90.27 | 92.90 | 93.26 | +5.94 | +7.04% | 2 | 58 | 48.13% |
| SPY240621C00425000 | 2024-05-06 2:07PM EDT | 2024-06-21 | 93.31 | 94.14 | 94.69 | +3.65 | +4.07% | 19 | 13,069 | 41.55% |
| SPY240628C00425000 | 2024-04-22 4:09PM EDT | 2024-06-28 | 79.32 | 94.18 | 94.72 | 0.00 | - | 4 | 122 | 38.86% |
| SPY240719C00425000 | 2024-04-23 10:17AM EDT | 2024-07-19 | 83.85 | 94.84 | 95.39 | 0.00 | - | 3 | 370 | 34.74% |
| SPY240731C00425000 | 2024-04-24 1:39PM EDT | 2024-07-31 | 87.07 | 95.64 | 96.26 | 0.00 | - | 6 | 15 | 34.23% |
| SPY240816C00425000 | 2024-05-06 1:11PM EDT | 2024-08-16 | 95.65 | 97.11 | 97.69 | +8.14 | +9.30% | 1 | 101 | 34.16% |
| SPY240830C00425000 | 2024-04-24 2:45PM EDT | 2024-08-30 | 89.36 | 98.29 | 98.97 | 0.00 | - | 4 | 169 | 34.14% |
| SPY240920C00425000 | 2024-05-01 10:24AM EDT | 2024-09-20 | 85.65 | 99.72 | 100.38 | 0.00 | - | 3 | 1,006 | 33.42% |
| SPY240930C00425000 | 2024-04-24 1:14PM EDT | 2024-09-30 | 90.56 | 99.79 | 100.55 | 0.00 | - | 2 | 151 | 32.50% |
| SPY241220C00425000 | 2024-05-06 2:57PM EDT | 2024-12-20 | 104.78 | 105.48 | 106.39 | +3.15 | +3.10% | 3 | 9,654 | 31.83% |
| SPY241231C00425000 | 2024-04-22 1:09PM EDT | 2024-12-31 | 92.79 | 105.57 | 106.62 | 0.00 | - | 1 | 1 | 31.30% |
| SPY250117C00425000 | 2024-04-24 2:47PM EDT | 2025-01-17 | 105.04 | 106.28 | 107.59 | +7.30 | +7.47% | 4 | 2,436 | 31.08% |
| SPY250321C00425000 | 2024-05-01 10:53AM EDT | 2025-03-21 | 98.38 | 110.90 | 112.44 | 0.00 | - | 2 | 2,204 | 31.43% |
| SPY250331C00425000 | 2024-04-30 1:30PM EDT | 2025-03-31 | 102.09 | 110.98 | 112.72 | 0.00 | - | 2 | 12 | 31.15% |
| SPY250620C00425000 | 2024-05-03 2:45PM EDT | 2025-06-20 | 113.18 | 116.26 | 118.19 | 0.00 | - | 1 | 31 | 31.30% |
| SPY250919C00425000 | 2024-05-01 10:08AM EDT | 2025-09-19 | 110.50 | 121.02 | 123.68 | 0.00 | - | - | 5 | 31.29% |
| SPY251219C00425000 | 2024-04-26 2:59PM EDT | 2025-12-19 | 121.03 | 125.35 | 128.86 | 0.00 | - | 8 | 1,501 | 31.31% |
| SPY260116C00425000 | 2024-05-03 2:17PM EDT | 2026-01-16 | 123.87 | 125.95 | 129.67 | 0.00 | - | 3 | 109 | 30.97% |
| SPY261218C00425000 | 2024-04-23 10:55AM EDT | 2026-12-18 | 136.50 | 140.50 | 145.50 | 0.00 | - | 5 | 16 | 30.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00425000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 17,565 | 51.56% |
| SPY240517P00425000 | 2024-05-06 3:32PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 360 | 9,570 | 40.23% |
| SPY240524P00425000 | 2024-05-06 1:15PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 22 | 1,823 | 33.99% |
| SPY240531P00425000 | 2024-05-06 2:01PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 552 | 5,111 | 29.98% |
| SPY240607P00425000 | 2024-05-06 2:47PM EDT | 2024-06-07 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 189 | 98 | 27.83% |
| SPY240614P00425000 | 2024-05-06 9:32AM EDT | 2024-06-14 | 0.21 | 0.18 | 0.19 | -0.06 | -22.22% | 1 | 7 | 26.56% |
| SPY240621P00425000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.26 | -0.07 | -21.87% | 22 | 27,477 | 25.59% |
| SPY240628P00425000 | 2024-05-06 3:40PM EDT | 2024-06-28 | 0.35 | 0.33 | 0.34 | -0.06 | -14.63% | 48 | 1,818 | 24.85% |
| SPY240719P00425000 | 2024-05-06 3:52PM EDT | 2024-07-19 | 0.60 | 0.59 | 0.60 | -0.12 | -16.67% | 71 | 4,015 | 23.13% |
| SPY240731P00425000 | 2024-05-06 3:10PM EDT | 2024-07-31 | 0.78 | 0.74 | 0.77 | -0.12 | -13.33% | 42 | 813 | 22.45% |
| SPY240816P00425000 | 2024-05-06 3:20PM EDT | 2024-08-16 | 1.02 | 1.00 | 1.02 | -0.18 | -15.00% | 91 | 1,591 | 21.77% |
| SPY240830P00425000 | 2024-05-03 1:25PM EDT | 2024-08-30 | 1.33 | 1.23 | 1.26 | -0.15 | -10.14% | 62 | 189 | 21.31% |
| SPY240920P00425000 | 2024-05-06 2:59PM EDT | 2024-09-20 | 1.68 | 1.62 | 1.64 | -0.24 | -12.50% | 104 | 9,541 | 20.76% |
| SPY240930P00425000 | 2024-05-06 10:49AM EDT | 2024-09-30 | 1.82 | 1.79 | 1.82 | -0.73 | -28.63% | 2 | 562 | 20.53% |
| SPY241018P00425000 | 2024-05-03 3:00PM EDT | 2024-10-18 | 2.48 | 2.09 | 2.26 | 0.00 | - | 8 | 8 | 20.39% |
| SPY241220P00425000 | 2024-05-06 4:12PM EDT | 2024-12-20 | 3.56 | 3.51 | 3.56 | -0.38 | -9.64% | 12 | 15,726 | 19.51% |
| SPY241231P00425000 | 2024-05-03 9:54AM EDT | 2024-12-31 | 3.92 | 3.70 | 3.76 | -0.26 | -6.22% | 5 | 139 | 19.35% |
| SPY250117P00425000 | 2024-05-06 1:53PM EDT | 2025-01-17 | 4.16 | 4.05 | 4.12 | -0.37 | -8.17% | 41 | 8,072 | 19.19% |
| SPY250321P00425000 | 2024-05-06 4:00PM EDT | 2025-03-21 | 5.40 | 5.37 | 5.45 | -0.54 | -9.09% | 45 | 3,495 | 18.70% |
| SPY250331P00425000 | 2024-05-06 3:57PM EDT | 2025-03-31 | 5.57 | 5.51 | 5.66 | -0.59 | -9.58% | 18 | 109 | 18.63% |
| SPY250620P00425000 | 2024-05-06 2:21PM EDT | 2025-06-20 | 7.44 | 7.25 | 7.40 | -0.89 | -10.68% | 56 | 6,318 | 18.23% |
| SPY250919P00425000 | 2024-05-02 11:43AM EDT | 2025-09-19 | 11.19 | 8.95 | 9.56 | 0.00 | - | 553 | 1,483 | 18.07% |
| SPY251219P00425000 | 2024-05-03 3:50PM EDT | 2025-12-19 | 11.70 | 10.75 | 11.29 | 0.00 | - | 4 | 5,391 | 17.72% |
| SPY260116P00425000 | 2024-05-03 10:50AM EDT | 2026-01-16 | 12.50 | 10.85 | 12.16 | 0.00 | - | 6 | 426 | 17.83% |
| SPY261218P00425000 | 2024-05-06 11:50AM EDT | 2026-12-18 | 16.80 | 14.91 | 18.39 | -2.45 | -12.73% | 1 | 420 | 17.16% |
© 2024 Yahoo. Todos os direitos reservados.