Mercado fechará em 5 h 39 min
BOVESPA
129.037,57 +528,90 (+0,41%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.223,93 +88,67 (+0,16%) PETROLEO CRU
78,74 +0,63 (+0,81%) OURO
2.335,60 +27,00 (+1,17%) Bitcoin USD
64.047,46 +138,24 (+0,22%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:21AM EDT. Mercado aberto.
Preço de exercício:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00440000 | 2024-05-03 2:56PM EDT | 2024-05-10 | 72.00 | 74.46 | 74.82 | 0.00 | - | 3 | 66 | 68.80% |
| SPY240517C00440000 | 2024-05-03 1:50PM EDT | 2024-05-17 | 72.34 | 74.91 | 75.31 | 0.00 | - | 26 | 2,341 | 51.27% |
| SPY240524C00440000 | 2024-05-03 2:16PM EDT | 2024-05-24 | 73.37 | 75.55 | 75.94 | 0.00 | - | 1 | 58 | 47.18% |
| SPY240531C00440000 | 2024-05-06 9:54AM EDT | 2024-05-31 | 76.16 | 75.88 | 76.28 | +2.81 | +3.83% | 11 | 109 | 42.16% |
| SPY240607C00440000 | 2024-05-02 3:58PM EDT | 2024-06-07 | 67.10 | 76.44 | 76.82 | 0.00 | - | 1 | 39 | 39.76% |
| SPY240614C00440000 | 2024-05-03 11:46AM EDT | 2024-06-14 | 73.61 | 77.06 | 77.46 | 0.00 | - | 2 | 1 | 38.38% |
| SPY240621C00440000 | 2024-05-03 12:24PM EDT | 2024-06-21 | 74.41 | 77.31 | 77.87 | 0.00 | - | 35 | 14,900 | 36.66% |
| SPY240628C00440000 | 2024-05-02 11:42AM EDT | 2024-06-28 | 66.10 | 77.37 | 77.91 | 0.00 | - | 4 | 560 | 34.31% |
| SPY240719C00440000 | 2024-04-25 1:04PM EDT | 2024-07-19 | 68.11 | 78.19 | 78.81 | 0.00 | - | 22 | 246 | 31.12% |
| SPY240731C00440000 | 2024-05-03 3:54PM EDT | 2024-07-31 | 76.77 | 79.07 | 79.78 | 0.00 | - | 2 | 89 | 30.76% |
| SPY240816C00440000 | 2024-05-02 10:31AM EDT | 2024-08-16 | 69.79 | 80.79 | 81.34 | 0.00 | - | 10 | 268 | 30.81% |
| SPY240830C00440000 | 2024-05-01 9:57AM EDT | 2024-08-30 | 69.86 | 82.05 | 82.73 | 0.00 | - | 1 | 27 | 30.89% |
| SPY240920C00440000 | 2024-05-06 9:31AM EDT | 2024-09-20 | 83.20 | 83.61 | 84.26 | +1.58 | +1.94% | 1 | 1,745 | 30.35% |
| SPY240930C00440000 | 2024-04-30 2:31PM EDT | 2024-09-30 | 76.52 | 83.71 | 84.48 | 0.00 | - | 3 | 402 | 29.57% |
| SPY241220C00440000 | 2024-05-02 3:00PM EDT | 2024-12-20 | 82.86 | 90.09 | 90.94 | 0.00 | - | 4 | 10,856 | 29.46% |
| SPY241231C00440000 | 2024-04-29 2:49PM EDT | 2024-12-31 | 87.56 | 90.20 | 91.30 | 0.00 | - | 2 | 235 | 29.07% |
| SPY250117C00440000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 89.70 | 91.08 | 92.27 | 0.00 | - | 1 | 2,886 | 28.85% |
| SPY250321C00440000 | 2024-04-26 1:44PM EDT | 2025-03-21 | 94.01 | 96.16 | 97.69 | 0.00 | - | 1 | 703 | 29.54% |
| SPY250331C00440000 | 2024-04-22 3:36PM EDT | 2025-03-31 | 85.78 | 96.34 | 98.07 | 0.00 | - | 4 | 12 | 29.34% |
| SPY250620C00440000 | 2024-05-03 2:45PM EDT | 2025-06-20 | 100.72 | 101.78 | 103.67 | 0.00 | - | 5 | 727 | 29.52% |
| SPY250919C00440000 | 2024-04-24 9:55AM EDT | 2025-09-19 | 104.08 | 107.00 | 109.59 | 0.00 | - | - | 2 | 29.72% |
| SPY251219C00440000 | 2024-05-01 12:21PM EDT | 2025-12-19 | 102.20 | 113.00 | 115.09 | 0.00 | - | 3 | 1,686 | 29.88% |
| SPY260116C00440000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 105.88 | 112.46 | 115.92 | 0.00 | - | 4 | 721 | 29.56% |
| SPY261218C00440000 | 2024-05-03 1:53PM EDT | 2026-12-18 | 128.08 | 128.30 | 133.00 | 0.00 | - | 1 | 58 | 29.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00440000 | 2024-05-03 4:08PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 736 | 47.66% |
| SPY240517P00440000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 45 | 18,857 | 12.50% |
| SPY240524P00440000 | 2024-05-06 9:39AM EDT | 2024-05-24 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 202 | 592 | 28.71% |
| SPY240531P00440000 | 2024-05-06 9:57AM EDT | 2024-05-31 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 675 | 6,644 | 25.73% |
| SPY240607P00440000 | 2024-05-06 9:56AM EDT | 2024-06-07 | 0.19 | 0.18 | 0.19 | -0.05 | -20.83% | 106 | 591 | 24.05% |
| SPY240614P00440000 | 2024-05-03 3:01PM EDT | 2024-06-14 | 0.34 | 0.28 | 0.30 | 0.00 | - | 18 | 17 | 23.39% |
| SPY240621P00440000 | 2024-05-06 10:01AM EDT | 2024-06-21 | 0.40 | 0.39 | 0.40 | -0.04 | -9.30% | 26 | 65,236 | 22.58% |
| SPY240628P00440000 | 2024-05-06 10:00AM EDT | 2024-06-28 | 0.50 | 0.49 | 0.51 | -0.08 | -13.79% | 6 | 3,792 | 21.96% |
| SPY240719P00440000 | 2024-05-06 9:40AM EDT | 2024-07-19 | 0.88 | 0.87 | 0.88 | -0.09 | -9.28% | 2 | 3,313 | 20.64% |
| SPY240731P00440000 | 2024-05-06 9:38AM EDT | 2024-07-31 | 1.11 | 1.10 | 1.11 | -0.12 | -9.76% | 1 | 736 | 20.09% |
| SPY240816P00440000 | 2024-05-06 9:39AM EDT | 2024-08-16 | 1.46 | 1.46 | 1.47 | -0.18 | -10.98% | 1 | 2,806 | 19.64% |
| SPY240830P00440000 | 2024-05-06 9:44AM EDT | 2024-08-30 | 1.79 | 1.77 | 1.79 | -0.18 | -9.14% | 3 | 118 | 19.29% |
| SPY240920P00440000 | 2024-05-06 10:03AM EDT | 2024-09-20 | 2.29 | 2.29 | 2.30 | -0.19 | -7.12% | 2 | 19,706 | 18.91% |
| SPY240930P00440000 | 2024-05-03 3:42PM EDT | 2024-09-30 | 2.52 | 2.50 | 2.51 | -0.20 | -7.35% | 2 | 2,069 | 18.68% |
| SPY241018P00440000 | 2024-05-03 3:00PM EDT | 2024-10-18 | 3.22 | 2.92 | 3.05 | 0.00 | - | 22 | 22 | 18.59% |
| SPY241031P00440000 | 2024-05-03 9:42AM EDT | 2024-10-31 | 3.60 | 3.23 | 3.29 | 0.00 | - | 1 | 107 | 18.29% |
| SPY241220P00440000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 4.74 | 4.70 | 4.74 | -0.27 | -5.39% | 4 | 18,057 | 18.05% |
| SPY241231P00440000 | 2024-05-06 9:30AM EDT | 2024-12-31 | 5.00 | 4.94 | 4.99 | -1.02 | -16.94% | 6 | 428 | 17.92% |
| SPY250117P00440000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 5.51 | 5.41 | 5.45 | -0.19 | -3.33% | 3 | 7,709 | 17.83% |
| SPY250321P00440000 | 2024-05-06 9:38AM EDT | 2025-03-21 | 7.07 | 7.01 | 7.08 | -0.40 | -5.35% | 3 | 1,707 | 17.49% |
| SPY250331P00440000 | 2024-05-06 9:42AM EDT | 2025-03-31 | 7.38 | 7.06 | 7.44 | -0.22 | -2.89% | 1 | 97 | 17.54% |
| SPY250620P00440000 | 2024-05-03 2:11PM EDT | 2025-06-20 | 9.72 | 9.21 | 9.36 | 0.00 | - | 99 | 4,802 | 17.14% |
| SPY250919P00440000 | 2024-05-03 9:50AM EDT | 2025-09-19 | 12.08 | 11.33 | 11.63 | 0.00 | - | 10 | 30 | 16.95% |
| SPY251219P00440000 | 2024-05-03 4:13PM EDT | 2025-12-19 | 13.75 | 13.23 | 13.73 | 0.00 | - | 3 | 1,977 | 16.76% |
| SPY260116P00440000 | 2024-05-06 9:49AM EDT | 2026-01-16 | 14.00 | 13.65 | 14.50 | -0.29 | -2.03% | 6 | 967 | 16.78% |
| SPY261218P00440000 | 2024-05-03 12:13PM EDT | 2026-12-18 | 20.33 | 18.34 | 21.13 | 0.00 | - | 40 | 93 | 16.21% |
© 2024 Yahoo. Todos os direitos reservados.