Mercado abrirá em 54 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
79,03 +0,92 (+1,18%) OURO
2.327,00 +18,40 (+0,80%) Bitcoin USD
64.303,13 +483,39 (+0,76%)
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:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00455000 | 2024-04-29 10:10AM EDT | 2024-05-10 | 55.95 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| SPY240517C00455000 | 2024-05-03 1:32PM EDT | 2024-05-17 | 56.79 | 0.00 | 0.00 | 0.00 | - | 12 | 477 | 0.00% |
| SPY240524C00455000 | 2024-05-01 1:16PM EDT | 2024-05-24 | 47.19 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| SPY240531C00455000 | 2024-04-26 1:19PM EDT | 2024-05-31 | 57.37 | 0.00 | 0.00 | 0.00 | - | 17 | 792 | 0.00% |
| SPY240607C00455000 | 2024-04-30 11:11AM EDT | 2024-06-07 | 55.73 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SPY240614C00455000 | 2024-05-03 11:47AM EDT | 2024-06-14 | 58.72 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| SPY240621C00455000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 60.01 | 0.00 | 0.00 | 0.00 | - | 9 | 16,989 | 0.00% |
| SPY240628C00455000 | 2024-04-24 3:05PM EDT | 2024-06-28 | 54.98 | 0.00 | 0.00 | 0.00 | - | 1 | 928 | 0.00% |
| SPY240719C00455000 | 2024-05-03 2:47PM EDT | 2024-07-19 | 61.72 | 0.00 | 0.00 | 0.00 | - | 45 | 794 | 0.00% |
| SPY240731C00455000 | 2024-05-03 9:56AM EDT | 2024-07-31 | 63.27 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| SPY240816C00455000 | 2024-05-01 10:22AM EDT | 2024-08-16 | 55.17 | 0.00 | 0.00 | 0.00 | - | 1 | 986 | 0.00% |
| SPY240830C00455000 | 2024-04-24 3:01PM EDT | 2024-08-30 | 61.08 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| SPY240920C00455000 | 2024-05-03 11:18AM EDT | 2024-09-20 | 65.79 | 0.00 | 0.00 | 0.00 | - | 1 | 5,432 | 0.00% |
| SPY240930C00455000 | 2024-05-03 10:13AM EDT | 2024-09-30 | 65.98 | 0.00 | 0.00 | 0.00 | - | 4 | 276 | 0.00% |
| SPY241031C00455000 | 2024-04-30 3:57PM EDT | 2024-10-31 | 63.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241220C00455000 | 2024-05-02 2:23PM EDT | 2024-12-20 | 69.01 | 0.00 | 0.00 | 0.00 | - | 33 | 14,079 | 0.00% |
| SPY241231C00455000 | 2024-04-29 2:50PM EDT | 2024-12-31 | 74.62 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 0.00% |
| SPY250117C00455000 | 2024-05-01 3:22PM EDT | 2025-01-17 | 72.52 | 0.00 | 0.00 | 0.00 | - | 3 | 2,365 | 0.00% |
| SPY250321C00455000 | 2024-04-19 11:07AM EDT | 2025-03-21 | 74.58 | 0.00 | 0.00 | 0.00 | - | 2 | 390 | 0.00% |
| SPY250331C00455000 | 2024-04-15 9:46AM EDT | 2025-03-31 | 89.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPY250620C00455000 | 2024-05-02 9:53AM EDT | 2025-06-20 | 81.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,556 | 0.00% |
| SPY250919C00455000 | 2024-05-03 12:39PM EDT | 2025-09-19 | 94.14 | 0.00 | 0.00 | 0.00 | - | 2 | 375 | 0.00% |
| SPY251219C00455000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 98.27 | 0.00 | 0.00 | 0.00 | - | 10 | 6,483 | 0.00% |
| SPY260116C00455000 | 2024-04-23 11:26AM EDT | 2026-01-16 | 98.28 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| SPY261218C00455000 | 2024-05-03 2:17PM EDT | 2026-12-18 | 118.17 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00455000 | 2024-05-03 1:37PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 1,064 | 25.00% |
| SPY240517P00455000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 133 | 100,728 | 12.50% |
| SPY240524P00455000 | 2024-05-03 2:21PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 634 | 2,480 | 12.50% |
| SPY240531P00455000 | 2024-05-03 4:08PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,084 | 15,097 | 12.50% |
| SPY240607P00455000 | 2024-05-03 4:01PM EDT | 2024-06-07 | 0.33 | 0.00 | 0.00 | 0.00 | - | 68 | 437 | 6.25% |
| SPY240614P00455000 | 2024-05-03 4:14PM EDT | 2024-06-14 | 0.50 | 0.00 | 0.00 | 0.00 | - | 103 | 118 | 6.25% |
| SPY240621P00455000 | 2024-05-03 4:04PM EDT | 2024-06-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3,416 | 65,635 | 6.25% |
| SPY240628P00455000 | 2024-05-03 3:55PM EDT | 2024-06-28 | 0.86 | 0.00 | 0.00 | 0.00 | - | 213 | 5,420 | 6.25% |
| SPY240719P00455000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 1.43 | 0.00 | 0.00 | 0.00 | - | 211 | 9,990 | 6.25% |
| SPY240731P00455000 | 2024-05-03 4:06PM EDT | 2024-07-31 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 1,221 | 6.25% |
| SPY240816P00455000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 2.28 | 0.00 | 0.00 | 0.00 | - | 268 | 11,987 | 6.25% |
| SPY240830P00455000 | 2024-05-03 3:02PM EDT | 2024-08-30 | 2.74 | 0.00 | 0.00 | 0.00 | - | 13 | 1,200 | 3.13% |
| SPY240920P00455000 | 2024-05-03 3:20PM EDT | 2024-09-20 | 3.42 | 0.00 | 0.00 | 0.00 | - | 179 | 18,387 | 3.13% |
| SPY240930P00455000 | 2024-05-03 3:58PM EDT | 2024-09-30 | 3.71 | 0.00 | 0.00 | 0.00 | - | 2 | 843 | 3.13% |
| SPY241018P00455000 | 2024-05-02 1:20PM EDT | 2024-10-18 | 5.38 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| SPY241031P00455000 | 2024-05-03 10:27AM EDT | 2024-10-31 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| SPY241220P00455000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 6.52 | 0.00 | 0.00 | 0.00 | - | 402 | 23,268 | 3.13% |
| SPY241231P00455000 | 2024-05-03 9:53AM EDT | 2024-12-31 | 6.90 | 0.00 | 0.00 | 0.00 | - | 15 | 64 | 3.13% |
| SPY250117P00455000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 7.42 | 0.00 | 0.00 | 0.00 | - | 14 | 8,877 | 3.13% |
| SPY250321P00455000 | 2024-05-03 3:19PM EDT | 2025-03-21 | 9.34 | 0.00 | 0.00 | 0.00 | - | 13 | 1,008 | 3.13% |
| SPY250331P00455000 | 2024-05-03 10:43AM EDT | 2025-03-31 | 9.93 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 3.13% |
| SPY250620P00455000 | 2024-05-03 2:16PM EDT | 2025-06-20 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4,829 | 3.13% |
| SPY250919P00455000 | 2024-05-03 10:00AM EDT | 2025-09-19 | 14.73 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 1.56% |
| SPY251219P00455000 | 2024-05-03 10:31AM EDT | 2025-12-19 | 16.59 | 0.00 | 0.00 | 0.00 | - | 31 | 4,923 | 1.56% |
| SPY260116P00455000 | 2024-04-25 1:30PM EDT | 2026-01-16 | 19.43 | 0.00 | 0.00 | 0.00 | - | 64 | 571 | 1.56% |
| SPY261218P00455000 | 2024-04-25 10:04AM EDT | 2026-12-18 | 25.12 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.