Mercado fechará em 3 h 36 min
BOVESPA
128.953,60 +444,93 (+0,35%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.376,43 +241,17 (+0,42%) PETROLEO CRU
78,80 +0,69 (+0,88%) OURO
2.335,00 +26,40 (+1,14%) Bitcoin USD
63.450,54 -961,80 (-1,49%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:24PM EDT. Mercado aberto.
Preço de exercício:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00435000 | 2024-05-02 9:49AM EDT | 2024-05-10 | 67.28 | 79.53 | 79.83 | 0.00 | - | 4 | 7 | 83.59% |
| SPY240517C00435000 | 2024-05-02 2:51PM EDT | 2024-05-17 | 71.19 | 80.03 | 80.30 | 0.00 | - | 8 | 465 | 59.25% |
| SPY240524C00435000 | 2024-05-02 2:01PM EDT | 2024-05-24 | 70.58 | 80.58 | 80.90 | 0.00 | - | 5 | 20 | 51.12% |
| SPY240531C00435000 | 2024-05-02 1:08PM EDT | 2024-05-31 | 70.01 | 80.97 | 81.20 | 0.00 | - | 1 | 358 | 46.11% |
| SPY240607C00435000 | 2024-05-02 2:01PM EDT | 2024-06-07 | 71.52 | 81.47 | 81.81 | 0.00 | - | - | 5 | 43.47% |
| SPY240621C00435000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 80.02 | 82.31 | 82.80 | 0.00 | - | 7 | 11,304 | 39.52% |
| SPY240628C00435000 | 2024-05-01 12:34PM EDT | 2024-06-28 | 69.72 | 82.28 | 82.87 | 0.00 | - | 1 | 387 | 37.06% |
| SPY240719C00435000 | 2024-04-30 12:42PM EDT | 2024-07-19 | 75.04 | 83.17 | 83.69 | 0.00 | - | 6 | 612 | 33.27% |
| SPY240731C00435000 | 2024-04-25 12:17PM EDT | 2024-07-31 | 72.46 | 83.97 | 84.54 | 0.00 | - | 5 | 42 | 32.54% |
| SPY240816C00435000 | 2024-05-06 10:08AM EDT | 2024-08-16 | 85.97 | 85.60 | 86.07 | +3.29 | +3.98% | 1 | 540 | 32.45% |
| SPY240830C00435000 | 2024-05-06 10:53AM EDT | 2024-08-30 | 87.32 | 86.87 | 87.44 | +7.95 | +10.02% | 1 | 98 | 32.44% |
| SPY240920C00435000 | 2024-05-03 2:59PM EDT | 2024-09-20 | 86.30 | 88.38 | 88.88 | 0.00 | - | 1 | 926 | 31.71% |
| SPY240930C00435000 | 2024-05-06 10:08AM EDT | 2024-09-30 | 88.88 | 88.49 | 89.10 | -6.35 | -6.67% | 1 | 2,104 | 30.88% |
| SPY241220C00435000 | 2024-05-02 2:22PM EDT | 2024-12-20 | 85.69 | 94.57 | 95.34 | 0.00 | - | 18 | 10,462 | 30.45% |
| SPY241231C00435000 | 2024-04-29 2:49PM EDT | 2024-12-31 | 91.94 | 94.74 | 95.78 | 0.00 | - | 2 | 14 | 30.11% |
| SPY250117C00435000 | 2024-05-03 4:06PM EDT | 2025-01-17 | 94.08 | 95.57 | 96.88 | 0.00 | - | 120 | 1,573 | 29.97% |
| SPY250321C00435000 | 2024-04-24 1:02PM EDT | 2025-03-21 | 94.28 | 100.39 | 101.80 | 0.00 | - | 2 | 444 | 30.27% |
| SPY250331C00435000 | 2024-05-02 3:48PM EDT | 2025-03-31 | 93.00 | 100.51 | 102.10 | 0.00 | - | 1 | 5 | 30.01% |
| SPY250620C00435000 | 2024-05-06 11:43AM EDT | 2025-06-20 | 106.85 | 106.06 | 107.83 | +9.61 | +9.88% | 1 | 194 | 30.26% |
| SPY250919C00435000 | 2024-04-30 3:47PM EDT | 2025-09-19 | 105.99 | 111.10 | 113.56 | 0.00 | - | 200 | 200 | 30.34% |
| SPY251219C00435000 | 2024-05-02 10:13AM EDT | 2025-12-19 | 106.50 | 115.67 | 118.92 | 0.00 | - | 95 | 2,279 | 30.42% |
| SPY260116C00435000 | 2024-04-15 11:10AM EDT | 2026-01-16 | 117.91 | 116.35 | 119.78 | 0.00 | - | 1 | 33 | 30.12% |
| SPY261218C00435000 | 2024-04-12 2:32PM EDT | 2026-12-18 | 134.00 | 131.86 | 136.50 | 0.00 | - | 1 | 24 | 30.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00435000 | 2024-05-06 10:09AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 668 | 50.39% |
| SPY240517P00435000 | 2024-05-06 11:07AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 40 | 7,751 | 36.52% |
| SPY240524P00435000 | 2024-05-06 9:46AM EDT | 2024-05-24 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 1 | 1,147 | 30.47% |
| SPY240531P00435000 | 2024-05-06 9:54AM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 33 | 5,849 | 27.00% |
| SPY240607P00435000 | 2024-05-06 11:43AM EDT | 2024-06-07 | 0.17 | 0.17 | 0.18 | -0.04 | -19.05% | 7 | 255 | 25.29% |
| SPY240614P00435000 | 2024-05-06 9:34AM EDT | 2024-06-14 | 0.25 | 0.25 | 0.26 | -0.07 | -21.87% | 5 | 6 | 24.22% |
| SPY240621P00435000 | 2024-05-06 10:43AM EDT | 2024-06-21 | 0.35 | 0.34 | 0.35 | -0.04 | -10.26% | 21 | 55,558 | 23.39% |
| SPY240628P00435000 | 2024-05-06 11:41AM EDT | 2024-06-28 | 0.45 | 0.44 | 0.45 | -0.06 | -11.76% | 68 | 2,293 | 22.73% |
| SPY240719P00435000 | 2024-05-06 11:49AM EDT | 2024-07-19 | 0.78 | 0.78 | 0.79 | -0.09 | -10.34% | 13 | 7,314 | 21.33% |
| SPY240731P00435000 | 2024-05-06 11:22AM EDT | 2024-07-31 | 1.00 | 0.98 | 1.00 | -0.12 | -10.71% | 12 | 915 | 20.75% |
| SPY240816P00435000 | 2024-05-06 11:45AM EDT | 2024-08-16 | 1.31 | 1.31 | 1.32 | -0.11 | -7.75% | 16 | 2,821 | 20.22% |
| SPY240830P00435000 | 2024-05-06 9:49AM EDT | 2024-08-30 | 1.61 | 1.60 | 1.62 | -0.17 | -9.55% | 32 | 255 | 19.86% |
| SPY240920P00435000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 2.28 | 2.08 | 2.10 | 0.00 | - | 34 | 12,410 | 19.45% |
| SPY240930P00435000 | 2024-05-03 11:16AM EDT | 2024-09-30 | 2.29 | 2.27 | 2.30 | -0.35 | -13.26% | 1 | 234 | 19.21% |
| SPY241018P00435000 | 2024-05-03 3:00PM EDT | 2024-10-18 | 2.95 | 2.66 | 2.81 | 0.00 | - | 3 | 3 | 19.10% |
| SPY241220P00435000 | 2024-05-03 1:19PM EDT | 2024-12-20 | 4.38 | 4.34 | 4.37 | -0.29 | -6.21% | 10 | 16,354 | 18.45% |
| SPY241231P00435000 | 2024-05-03 3:52PM EDT | 2024-12-31 | 4.83 | 4.56 | 4.61 | 0.00 | - | 3 | 145 | 18.32% |
| SPY250117P00435000 | 2024-05-06 10:05AM EDT | 2025-01-17 | 5.00 | 4.98 | 5.02 | -0.33 | -6.19% | 11 | 7,791 | 18.19% |
| SPY250321P00435000 | 2024-05-06 11:01AM EDT | 2025-03-21 | 6.52 | 6.49 | 6.56 | -0.42 | -6.05% | 12 | 1,469 | 17.81% |
| SPY250331P00435000 | 2024-05-06 11:43AM EDT | 2025-03-31 | 6.74 | 6.55 | 6.81 | -0.46 | -6.39% | 14 | 42 | 17.77% |
| SPY250620P00435000 | 2024-05-06 9:59AM EDT | 2025-06-20 | 8.68 | 8.60 | 8.71 | -0.41 | -4.51% | 1 | 3,145 | 17.41% |
| SPY250919P00435000 | 2024-05-01 3:55PM EDT | 2025-09-19 | 13.04 | 10.65 | 10.95 | 0.00 | - | 2 | 207 | 17.23% |
| SPY251219P00435000 | 2024-05-03 3:27PM EDT | 2025-12-19 | 13.15 | 12.49 | 12.92 | 0.00 | - | 7 | 761 | 16.99% |
| SPY260116P00435000 | 2024-05-03 10:53AM EDT | 2026-01-16 | 14.00 | 12.86 | 13.63 | 0.00 | - | 1 | 233 | 16.99% |
| SPY261218P00435000 | 2024-05-01 12:32PM EDT | 2026-12-18 | 21.41 | 17.44 | 20.15 | 0.00 | - | 4 | 157 | 16.41% |
© 2024 Yahoo. Todos os direitos reservados.