Mercado abrirá em 1 h 11 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
78,87 +0,76 (+0,97%) OURO
2.328,80 +20,20 (+0,87%) Bitcoin USD
64.148,20 +209,05 (+0,33%)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00430000 | 2024-05-03 2:56PM EDT | 2024-05-10 | 81.94 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY240517C00430000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 82.99 | 0.00 | 0.00 | 0.00 | - | 390 | 2,990 | 0.00% |
| SPY240524C00430000 | 2024-05-03 2:51PM EDT | 2024-05-24 | 83.19 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| SPY240531C00430000 | 2024-05-03 10:01AM EDT | 2024-05-31 | 82.34 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| SPY240607C00430000 | 2024-05-02 10:26AM EDT | 2024-06-07 | 74.71 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPY240614C00430000 | 2024-05-03 2:51PM EDT | 2024-06-14 | 84.67 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPY240621C00430000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 85.08 | 0.00 | 0.00 | 0.00 | - | 14 | 69,098 | 0.00% |
| SPY240628C00430000 | 2024-05-01 1:18PM EDT | 2024-06-28 | 74.22 | 0.00 | 0.00 | 0.00 | - | 3 | 418 | 0.00% |
| SPY240719C00430000 | 2024-05-02 12:36PM EDT | 2024-07-19 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 660 | 0.00% |
| SPY240731C00430000 | 2024-04-29 10:55AM EDT | 2024-07-31 | 85.63 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 0.00% |
| SPY240816C00430000 | 2024-05-03 9:42AM EDT | 2024-08-16 | 87.48 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| SPY240830C00430000 | 2024-05-03 10:01AM EDT | 2024-08-30 | 88.29 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SPY240920C00430000 | 2024-05-02 2:36PM EDT | 2024-09-20 | 84.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,493 | 0.00% |
| SPY240930C00430000 | 2024-04-26 3:49PM EDT | 2024-09-30 | 89.55 | 0.00 | 0.00 | 0.00 | - | 11 | 225 | 0.00% |
| SPY241220C00430000 | 2024-05-03 10:44AM EDT | 2024-12-20 | 96.00 | 0.00 | 0.00 | 0.00 | - | 3 | 9,137 | 0.00% |
| SPY241231C00430000 | 2024-04-25 3:36PM EDT | 2024-12-31 | 91.69 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 0.00% |
| SPY250117C00430000 | 2024-05-03 11:59AM EDT | 2025-01-17 | 97.38 | 0.00 | 0.00 | 0.00 | - | 2 | 1,674 | 0.00% |
| SPY250321C00430000 | 2024-04-29 11:55AM EDT | 2025-03-21 | 102.30 | 0.00 | 0.00 | 0.00 | - | 9 | 827 | 0.00% |
| SPY250331C00430000 | 2024-04-26 3:12PM EDT | 2025-03-31 | 102.43 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| SPY250620C00430000 | 2024-05-02 12:06PM EDT | 2025-06-20 | 101.56 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 0.00% |
| SPY250919C00430000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 120.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00430000 | 2024-05-01 10:38AM EDT | 2025-12-19 | 111.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,778 | 0.00% |
| SPY260116C00430000 | 2024-05-02 1:37PM EDT | 2026-01-16 | 113.38 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| SPY261218C00430000 | 2024-04-30 12:52PM EDT | 2026-12-18 | 133.00 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00430000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 515 | 3,319 | 25.00% |
| SPY240517P00430000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 192 | 230,834 | 25.00% |
| SPY240524P00430000 | 2024-05-03 2:08PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 55 | 2,000 | 12.50% |
| SPY240531P00430000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 37 | 2,540 | 12.50% |
| SPY240607P00430000 | 2024-05-03 11:48AM EDT | 2024-06-07 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 12.50% |
| SPY240614P00430000 | 2024-05-03 12:26PM EDT | 2024-06-14 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 12.50% |
| SPY240621P00430000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,082 | 90,654 | 12.50% |
| SPY240628P00430000 | 2024-05-03 3:40PM EDT | 2024-06-28 | 0.45 | 0.00 | 0.00 | 0.00 | - | 31 | 2,010 | 12.50% |
| SPY240719P00430000 | 2024-05-03 4:12PM EDT | 2024-07-19 | 0.77 | 0.00 | 0.00 | 0.00 | - | 51 | 8,629 | 6.25% |
| SPY240731P00430000 | 2024-05-03 3:35PM EDT | 2024-07-31 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 403 | 6.25% |
| SPY240816P00430000 | 2024-05-03 4:10PM EDT | 2024-08-16 | 1.29 | 0.00 | 0.00 | 0.00 | - | 217 | 2,313 | 6.25% |
| SPY240830P00430000 | 2024-05-03 2:56PM EDT | 2024-08-30 | 1.63 | 0.00 | 0.00 | 0.00 | - | 39 | 679 | 6.25% |
| SPY240920P00430000 | 2024-05-03 4:04PM EDT | 2024-09-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 125 | 32,278 | 6.25% |
| SPY240930P00430000 | 2024-05-03 2:32PM EDT | 2024-09-30 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 2,814 | 6.25% |
| SPY241018P00430000 | 2024-05-03 3:01PM EDT | 2024-10-18 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| SPY241031P00430000 | 2024-05-03 11:33AM EDT | 2024-10-31 | 3.07 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 6.25% |
| SPY241220P00430000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 4.28 | 0.00 | 0.00 | 0.00 | - | 3 | 13,208 | 3.13% |
| SPY241231P00430000 | 2024-05-03 3:58PM EDT | 2024-12-31 | 4.54 | 0.00 | 0.00 | 0.00 | - | 5 | 359 | 3.13% |
| SPY250117P00430000 | 2024-05-03 4:03PM EDT | 2025-01-17 | 4.91 | 0.00 | 0.00 | 0.00 | - | 64 | 13,117 | 3.13% |
| SPY250321P00430000 | 2024-05-03 3:47PM EDT | 2025-03-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 25 | 2,934 | 3.13% |
| SPY250331P00430000 | 2024-05-03 3:55PM EDT | 2025-03-31 | 6.61 | 0.00 | 0.00 | 0.00 | - | 51 | 260 | 3.13% |
| SPY250620P00430000 | 2024-05-03 3:13PM EDT | 2025-06-20 | 8.48 | 0.00 | 0.00 | 0.00 | - | 18 | 1,941 | 3.13% |
| SPY250919P00430000 | 2024-04-24 11:09AM EDT | 2025-09-19 | 12.17 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| SPY251219P00430000 | 2024-05-03 3:24PM EDT | 2025-12-19 | 12.43 | 0.00 | 0.00 | 0.00 | - | 3 | 998 | 3.13% |
| SPY260116P00430000 | 2024-05-03 12:36PM EDT | 2026-01-16 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,291 | 3.13% |
| SPY261218P00430000 | 2024-05-02 11:56AM EDT | 2026-12-18 | 19.53 | 0.00 | 0.00 | 0.00 | - | 2 | 777 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.