Mercado abrirá em 9 h 13 min
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
78,71 +0,23 (+0,29%) OURO
2.331,80 +0,60 (+0,03%) Bitcoin USD
63.247,56 -622,53 (-0,97%)
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:450.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00450000 | 2024-05-06 1:04PM EDT | 2024-05-07 | 64.93 | 66.17 | 66.51 | +3.58 | +5.84% | 1 | 7 | 0.00% |
| SPY240510C00450000 | 2024-05-06 4:06PM EDT | 2024-05-10 | 66.69 | 66.53 | 66.86 | +4.42 | +7.10% | 15 | 43 | 58.59% |
| SPY240513C00450000 | 2024-05-03 3:23PM EDT | 2024-05-13 | 62.00 | 66.60 | 66.94 | 0.00 | - | 200 | 200 | 52.00% |
| SPY240516C00450000 | 2024-05-03 10:26AM EDT | 2024-05-16 | 59.75 | 66.98 | 67.33 | 0.00 | - | 30 | 30 | 49.61% |
| SPY240517C00450000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 67.29 | 67.06 | 67.40 | +4.64 | +7.41% | 17 | 484 | 48.13% |
| SPY240524C00450000 | 2024-05-06 11:44AM EDT | 2024-05-24 | 65.92 | 67.67 | 68.02 | +2.62 | +4.14% | 1 | 45 | 42.47% |
| SPY240531C00450000 | 2024-05-06 12:13PM EDT | 2024-05-31 | 65.96 | 68.06 | 68.41 | +2.88 | +4.57% | 25 | 1,497 | 38.16% |
| SPY240607C00450000 | 2024-05-02 10:02AM EDT | 2024-06-07 | 53.82 | 68.63 | 68.98 | 0.00 | - | - | 15 | 36.16% |
| SPY240614C00450000 | 2024-05-06 11:44AM EDT | 2024-06-14 | 67.51 | 69.24 | 69.60 | +3.90 | +6.13% | 1 | 1 | 34.91% |
| SPY240621C00450000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 69.81 | 69.49 | 70.02 | +4.65 | +7.14% | 2 | 21,462 | 33.39% |
| SPY240628C00450000 | 2024-05-06 12:39PM EDT | 2024-06-28 | 68.03 | 69.56 | 70.09 | +2.42 | +3.69% | 4 | 1,975 | 31.29% |
| SPY240719C00450000 | 2024-05-02 11:29AM EDT | 2024-07-19 | 57.66 | 70.55 | 71.08 | 0.00 | - | 1 | 809 | 28.60% |
| SPY240731C00450000 | 2024-05-06 3:16PM EDT | 2024-07-31 | 70.61 | 71.49 | 72.08 | +12.53 | +21.57% | 4 | 39 | 28.36% |
| SPY240816C00450000 | 2024-05-06 3:16PM EDT | 2024-08-16 | 72.25 | 73.17 | 73.71 | +10.58 | +17.16% | 1 | 648 | 28.58% |
| SPY240830C00450000 | 2024-05-06 3:36PM EDT | 2024-08-30 | 73.81 | 74.53 | 75.16 | +4.81 | +6.97% | 2 | 312 | 28.78% |
| SPY240920C00450000 | 2024-05-02 1:29PM EDT | 2024-09-20 | 65.53 | 76.15 | 76.76 | 0.00 | - | 19 | 2,557 | 28.39% |
| SPY240930C00450000 | 2024-05-03 1:53PM EDT | 2024-09-30 | 72.34 | 76.30 | 77.01 | 0.00 | - | 30 | 564 | 27.68% |
| SPY241031C00450000 | 2024-05-01 1:14PM EDT | 2024-10-31 | 65.25 | 78.43 | 79.22 | 0.00 | - | - | 12 | 27.35% |
| SPY241220C00450000 | 2024-05-06 3:34PM EDT | 2024-12-20 | 82.33 | 83.01 | 83.84 | +2.83 | +3.56% | 3 | 19,636 | 27.99% |
| SPY241231C00450000 | 2024-04-29 2:50PM EDT | 2024-12-31 | 78.88 | 83.19 | 84.15 | 0.00 | - | 4 | 141 | 27.58% |
| SPY250117C00450000 | 2024-05-06 3:42PM EDT | 2025-01-17 | 84.00 | 84.18 | 85.37 | +3.30 | +4.09% | 20 | 2,439 | 27.56% |
| SPY250321C00450000 | 2024-05-06 12:11PM EDT | 2025-03-21 | 88.08 | 89.37 | 90.76 | +9.14 | +11.58% | 5 | 415 | 28.22% |
| SPY250331C00450000 | 2024-05-06 2:40PM EDT | 2025-03-31 | 89.33 | 89.53 | 91.10 | +3.11 | +3.61% | 2 | 141 | 28.00% |
| SPY250620C00450000 | 2024-05-06 3:15PM EDT | 2025-06-20 | 95.11 | 95.49 | 97.23 | +8.78 | +10.17% | 38 | 1,427 | 28.50% |
| SPY250919C00450000 | 2024-04-24 12:52PM EDT | 2025-09-19 | 93.60 | 100.94 | 103.34 | 0.00 | - | 1 | 2 | 28.80% |
| SPY251219C00450000 | 2024-04-26 2:01PM EDT | 2025-12-19 | 103.31 | 105.86 | 109.03 | 0.00 | - | 2 | 6,530 | 29.04% |
| SPY260116C00450000 | 2024-05-02 3:02PM EDT | 2026-01-16 | 99.43 | 106.68 | 110.12 | 0.00 | - | 3 | 143 | 28.85% |
| SPY261218C00450000 | 2024-05-06 2:14PM EDT | 2026-12-18 | 125.00 | 124.00 | 128.00 | +3.00 | +2.46% | 7 | 143 | 29.42% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507P00450000 | 2024-05-06 4:11PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,266 | 84.38% |
| SPY240508P00450000 | 2024-05-06 2:01PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 277 | 59.38% |
| SPY240509P00450000 | 2024-05-06 3:16PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,668 | 458 | 51.56% |
| SPY240510P00450000 | 2024-05-06 3:32PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 42 | 2,193 | 47.66% |
| SPY240513P00450000 | 2024-05-06 3:42PM EDT | 2024-05-13 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 167 | 587 | 35.94% |
| SPY240516P00450000 | 2024-05-03 3:26PM EDT | 2024-05-16 | 0.07 | 0.04 | 0.05 | 0.00 | - | 51 | 56 | 33.11% |
| SPY240517P00450000 | 2024-05-06 4:09PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 268 | 198,597 | 32.23% |
| SPY240524P00450000 | 2024-05-06 3:20PM EDT | 2024-05-24 | 0.11 | 0.09 | 0.10 | -0.02 | -15.38% | 1,700 | 9,372 | 26.81% |
| SPY240531P00450000 | 2024-05-06 4:13PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.15 | -0.04 | -22.22% | 117 | 91,787 | 24.02% |
| SPY240607P00450000 | 2024-05-06 3:52PM EDT | 2024-06-07 | 0.22 | 0.20 | 0.21 | -0.06 | -21.43% | 248 | 697 | 22.27% |
| SPY240614P00450000 | 2024-05-06 2:48PM EDT | 2024-06-14 | 0.33 | 0.32 | 0.33 | -0.10 | -23.26% | 175,336 | 220 | 21.63% |
| SPY240621P00450000 | 2024-05-06 4:14PM EDT | 2024-06-21 | 0.44 | 0.44 | 0.45 | -0.14 | -24.14% | 3,910 | 64,477 | 21.00% |
| SPY240628P00450000 | 2024-05-06 4:05PM EDT | 2024-06-28 | 0.57 | 0.57 | 0.58 | -0.16 | -21.92% | 366 | 20,538 | 20.47% |
| SPY240719P00450000 | 2024-05-06 4:12PM EDT | 2024-07-19 | 1.00 | 1.00 | 1.01 | -0.23 | -18.70% | 2,819 | 7,289 | 19.34% |
| SPY240731P00450000 | 2024-05-06 4:05PM EDT | 2024-07-31 | 1.26 | 1.24 | 1.27 | -0.29 | -18.71% | 51 | 1,907 | 18.85% |
| SPY240816P00450000 | 2024-05-06 4:09PM EDT | 2024-08-16 | 1.68 | 1.65 | 1.68 | -0.31 | -15.58% | 130 | 16,901 | 18.48% |
| SPY240830P00450000 | 2024-05-06 3:02PM EDT | 2024-08-30 | 2.10 | 2.00 | 2.04 | -0.32 | -13.22% | 67 | 5,607 | 18.19% |
| SPY240920P00450000 | 2024-05-06 4:08PM EDT | 2024-09-20 | 2.60 | 2.57 | 2.60 | -0.41 | -13.62% | 179 | 22,821 | 17.85% |
| SPY240930P00450000 | 2024-05-06 2:52PM EDT | 2024-09-30 | 2.94 | 2.82 | 2.86 | -0.39 | -11.71% | 97 | 7,230 | 17.70% |
| SPY241018P00450000 | 2024-05-06 3:39PM EDT | 2024-10-18 | 3.42 | 3.27 | 3.44 | -0.44 | -11.40% | 13 | 37 | 17.62% |
| SPY241031P00450000 | 2024-05-06 3:59PM EDT | 2024-10-31 | 3.72 | 3.64 | 3.76 | -0.56 | -13.08% | 8 | 434 | 17.43% |
| SPY241220P00450000 | 2024-05-06 4:01PM EDT | 2024-12-20 | 5.27 | 5.26 | 5.33 | -0.66 | -11.13% | 275 | 21,139 | 17.24% |
| SPY241231P00450000 | 2024-05-06 3:56PM EDT | 2024-12-31 | 5.61 | 5.51 | 5.60 | -0.59 | -9.52% | 46 | 4,761 | 17.13% |
| SPY250117P00450000 | 2024-05-06 3:08PM EDT | 2025-01-17 | 6.18 | 5.99 | 6.09 | -0.55 | -8.17% | 144 | 10,977 | 17.04% |
| SPY250321P00450000 | 2024-05-06 2:46PM EDT | 2025-03-21 | 8.00 | 7.73 | 7.88 | -0.64 | -7.41% | 26 | 2,040 | 16.79% |
| SPY250331P00450000 | 2024-05-06 1:17PM EDT | 2025-03-31 | 8.37 | 7.83 | 8.33 | -0.57 | -6.38% | 2 | 83 | 16.90% |
| SPY250620P00450000 | 2024-05-06 3:54PM EDT | 2025-06-20 | 10.24 | 10.11 | 10.34 | -0.82 | -7.41% | 47 | 3,047 | 16.53% |
| SPY250919P00450000 | 2024-05-03 9:50AM EDT | 2025-09-19 | 13.66 | 12.19 | 12.94 | 0.00 | - | 10 | 51 | 16.49% |
| SPY251219P00450000 | 2024-05-03 12:18PM EDT | 2025-12-19 | 15.10 | 14.35 | 15.01 | -1.03 | -6.39% | 1 | 8,151 | 16.25% |
| SPY260116P00450000 | 2024-05-06 3:20PM EDT | 2026-01-16 | 15.55 | 15.10 | 15.97 | -0.80 | -4.89% | 13 | 7,360 | 16.36% |
| SPY261218P00450000 | 2024-05-06 2:58PM EDT | 2026-12-18 | 21.21 | 19.47 | 21.75 | -1.14 | -5.10% | 56 | 1,116 | 15.41% |
© 2024 Yahoo. Todos os direitos reservados.