Mercado abrirá em 41 mins
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
78,84 +0,73 (+0,93%) OURO
2.325,00 +16,40 (+0,71%) Bitcoin USD
64.097,79 +381,18 (+0,60%)
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:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00445000 | 2024-05-01 12:05PM EDT | 2024-05-10 | 56.28 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| SPY240517C00445000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 67.86 | 0.00 | 0.00 | 0.00 | - | 4 | 302 | 0.00% |
| SPY240524C00445000 | 2024-05-03 2:22PM EDT | 2024-05-24 | 68.55 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SPY240531C00445000 | 2024-05-03 2:03PM EDT | 2024-05-31 | 68.72 | 0.00 | 0.00 | 0.00 | - | 7 | 596 | 0.00% |
| SPY240607C00445000 | 2024-05-03 1:25PM EDT | 2024-06-07 | 68.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240614C00445000 | 2024-05-03 11:45AM EDT | 2024-06-14 | 68.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240621C00445000 | 2024-05-03 1:22PM EDT | 2024-06-21 | 69.67 | 0.00 | 0.00 | 0.00 | - | 2 | 17,222 | 0.00% |
| SPY240628C00445000 | 2024-05-02 12:46PM EDT | 2024-06-28 | 61.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,800 | 0.00% |
| SPY240719C00445000 | 2024-05-03 10:44AM EDT | 2024-07-19 | 69.80 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 0.00% |
| SPY240731C00445000 | 2024-05-03 1:00PM EDT | 2024-07-31 | 71.39 | 0.00 | 0.00 | 0.00 | - | 10 | 58 | 0.00% |
| SPY240816C00445000 | 2024-05-03 1:50PM EDT | 2024-08-16 | 73.64 | 0.00 | 0.00 | 0.00 | - | 13 | 1,184 | 0.00% |
| SPY240830C00445000 | 2024-04-24 2:44PM EDT | 2024-08-30 | 70.65 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.00% |
| SPY240920C00445000 | 2024-05-03 1:20PM EDT | 2024-09-20 | 76.48 | 0.00 | 0.00 | 0.00 | - | 4 | 2,837 | 0.00% |
| SPY240930C00445000 | 2024-04-22 9:55AM EDT | 2024-09-30 | 66.90 | 0.00 | 0.00 | 0.00 | - | 2 | 394 | 0.00% |
| SPY241220C00445000 | 2024-05-03 2:48PM EDT | 2024-12-20 | 83.67 | 0.00 | 0.00 | 0.00 | - | 3 | 10,498 | 0.00% |
| SPY241231C00445000 | 2024-04-29 2:50PM EDT | 2024-12-31 | 83.19 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPY250117C00445000 | 2024-05-01 3:19PM EDT | 2025-01-17 | 81.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,362 | 0.00% |
| SPY250321C00445000 | 2024-05-01 2:06PM EDT | 2025-03-21 | 82.49 | 0.00 | 0.00 | 0.00 | - | 1 | 527 | 0.00% |
| SPY250620C00445000 | 2024-05-03 3:53PM EDT | 2025-06-20 | 97.05 | 0.00 | 0.00 | 0.00 | - | 4 | 370 | 0.00% |
| SPY250919C00445000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 109.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY251219C00445000 | 2024-04-17 3:27PM EDT | 2025-12-19 | 100.81 | 0.00 | 0.00 | 0.00 | - | 4 | 1,876 | 0.00% |
| SPY260116C00445000 | 2024-04-23 2:51PM EDT | 2026-01-16 | 105.72 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 0.00% |
| SPY261218C00445000 | 2024-04-25 12:25PM EDT | 2026-12-18 | 119.30 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00445000 | 2024-05-03 4:09PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 1,866 | 25.00% |
| SPY240517P00445000 | 2024-05-03 2:52PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 54 | 90,476 | 12.50% |
| SPY240524P00445000 | 2024-05-03 3:12PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 2,035 | 12.50% |
| SPY240531P00445000 | 2024-05-03 4:08PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 219 | 60,770 | 12.50% |
| SPY240607P00445000 | 2024-05-03 3:49PM EDT | 2024-06-07 | 0.26 | 0.00 | 0.00 | 0.00 | - | 547 | 552 | 12.50% |
| SPY240614P00445000 | 2024-05-03 11:41AM EDT | 2024-06-14 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 6.25% |
| SPY240621P00445000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,734 | 29,540 | 6.25% |
| SPY240628P00445000 | 2024-05-03 3:56PM EDT | 2024-06-28 | 0.64 | 0.00 | 0.00 | 0.00 | - | 34 | 13,223 | 6.25% |
| SPY240719P00445000 | 2024-05-03 2:32PM EDT | 2024-07-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 344 | 3,951 | 6.25% |
| SPY240731P00445000 | 2024-05-03 4:06PM EDT | 2024-07-31 | 1.35 | 0.00 | 0.00 | 0.00 | - | 16 | 189 | 6.25% |
| SPY240816P00445000 | 2024-05-03 4:11PM EDT | 2024-08-16 | 1.77 | 0.00 | 0.00 | 0.00 | - | 350 | 5,094 | 6.25% |
| SPY240830P00445000 | 2024-05-03 3:08PM EDT | 2024-08-30 | 2.17 | 0.00 | 0.00 | 0.00 | - | 7 | 494 | 6.25% |
| SPY240920P00445000 | 2024-05-03 3:04PM EDT | 2024-09-20 | 2.76 | 0.00 | 0.00 | 0.00 | - | 24 | 30,730 | 6.25% |
| SPY240930P00445000 | 2024-05-03 12:52PM EDT | 2024-09-30 | 3.06 | 0.00 | 0.00 | 0.00 | - | 8 | 185 | 3.13% |
| SPY241018P00445000 | 2024-05-03 3:24PM EDT | 2024-10-18 | 3.53 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| SPY241031P00445000 | 2024-05-03 10:25AM EDT | 2024-10-31 | 4.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1,012 | 3.13% |
| SPY241220P00445000 | 2024-05-03 2:41PM EDT | 2024-12-20 | 5.49 | 0.00 | 0.00 | 0.00 | - | 38 | 11,677 | 3.13% |
| SPY241231P00445000 | 2024-05-01 1:01PM EDT | 2024-12-31 | 7.58 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 3.13% |
| SPY250117P00445000 | 2024-05-03 2:34PM EDT | 2025-01-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 39 | 8,502 | 3.13% |
| SPY250321P00445000 | 2024-05-03 1:20PM EDT | 2025-03-21 | 8.03 | 0.00 | 0.00 | 0.00 | - | 7 | 626 | 3.13% |
| SPY250331P00445000 | 2024-05-03 12:35PM EDT | 2025-03-31 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 3.13% |
| SPY250620P00445000 | 2024-05-03 10:03AM EDT | 2025-06-20 | 10.74 | 0.00 | 0.00 | 0.00 | - | 4 | 2,210 | 3.13% |
| SPY250919P00445000 | 2024-05-02 10:21AM EDT | 2025-09-19 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 3.13% |
| SPY251219P00445000 | 2024-05-03 3:24PM EDT | 2025-12-19 | 14.77 | 0.00 | 0.00 | 0.00 | - | 2 | 745 | 1.56% |
| SPY260116P00445000 | 2024-05-02 10:14AM EDT | 2026-01-16 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 1.56% |
| SPY261218P00445000 | 2024-04-25 10:36AM EDT | 2026-12-18 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 734 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.