Mercado fechará em 6 horas 1 minuto
BOVESPA
128.814,95 +306,28 (+0,24%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.293,71 +158,45 (+0,28%) PETROLEO CRU
78,69 +0,58 (+0,74%) OURO
2.332,40 +23,80 (+1,03%) Bitcoin USD
63.857,77 -259,15 (-0,40%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:59AM EDT. Mercado aberto.
Preço de exercício:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00460000 | 2024-05-03 1:31PM EDT | 2024-05-06 | 51.13 | 53.62 | 54.34 | 0.00 | - | 4 | 6 | 105.27% |
| SPY240507C00460000 | 2024-05-06 9:30AM EDT | 2024-05-07 | 53.83 | 54.10 | 54.48 | +4.17 | +8.40% | 2 | 4 | 71.58% |
| SPY240508C00460000 | 2024-05-03 3:48PM EDT | 2024-05-08 | 51.33 | 54.09 | 54.43 | 0.00 | - | 1 | 1 | 56.84% |
| SPY240509C00460000 | 2024-04-26 10:05AM EDT | 2024-05-09 | 49.38 | 54.31 | 54.70 | 0.00 | - | 1 | 1 | 57.81% |
| SPY240510C00460000 | 2024-05-06 9:33AM EDT | 2024-05-10 | 53.86 | 54.39 | 54.78 | +1.74 | +3.34% | 1 | 58 | 53.52% |
| SPY240517C00460000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 52.29 | 54.71 | 55.21 | 0.00 | - | 24 | 1,687 | 41.16% |
| SPY240524C00460000 | 2024-05-03 2:25PM EDT | 2024-05-24 | 53.57 | 55.50 | 55.68 | 0.00 | - | 1 | 26 | 35.65% |
| SPY240531C00460000 | 2024-04-30 9:43AM EDT | 2024-05-31 | 51.99 | 56.16 | 56.34 | 0.00 | - | 3 | 1,872 | 33.45% |
| SPY240607C00460000 | 2024-05-03 12:43PM EDT | 2024-06-07 | 53.93 | 56.80 | 56.98 | 0.00 | - | 1 | 15 | 31.95% |
| SPY240614C00460000 | 2024-05-03 3:00PM EDT | 2024-06-14 | 55.00 | 57.11 | 57.54 | 0.00 | - | 3 | 1 | 30.66% |
| SPY240621C00460000 | 2024-05-03 10:16AM EDT | 2024-06-21 | 53.67 | 57.58 | 58.19 | 0.00 | - | 16 | 14,844 | 29.94% |
| SPY240628C00460000 | 2024-05-03 3:16PM EDT | 2024-06-28 | 55.75 | 57.51 | 58.10 | 0.00 | - | 7 | 2,909 | 27.72% |
| SPY240719C00460000 | 2024-05-03 1:20PM EDT | 2024-07-19 | 56.44 | 58.76 | 59.36 | 0.00 | - | 2 | 716 | 25.87% |
| SPY240731C00460000 | 2024-05-03 2:54PM EDT | 2024-07-31 | 58.11 | 59.89 | 60.54 | 0.00 | - | 5 | 25 | 25.91% |
| SPY240816C00460000 | 2024-05-03 2:47PM EDT | 2024-08-16 | 59.89 | 61.87 | 62.47 | 0.00 | - | 9 | 1,825 | 26.47% |
| SPY240830C00460000 | 2024-05-03 11:43AM EDT | 2024-08-30 | 60.19 | 63.18 | 63.85 | 0.00 | - | 1 | 307 | 26.52% |
| SPY240920C00460000 | 2024-05-03 3:33PM EDT | 2024-09-20 | 62.91 | 64.88 | 65.46 | 0.00 | - | 18 | 11,797 | 26.17% |
| SPY240930C00460000 | 2024-04-24 2:49PM EDT | 2024-09-30 | 59.29 | 65.25 | 66.03 | 0.00 | - | 3 | 269 | 25.85% |
| SPY241031C00460000 | 2024-05-03 10:32AM EDT | 2024-10-31 | 64.00 | 67.51 | 68.31 | 0.00 | - | 2 | 7 | 25.58% |
| SPY241220C00460000 | 2024-05-03 2:04PM EDT | 2024-12-20 | 70.81 | 72.50 | 73.16 | 0.00 | - | 11 | 20,909 | 26.36% |
| SPY241231C00460000 | 2024-04-29 2:44PM EDT | 2024-12-31 | 70.44 | 72.63 | 73.62 | 0.00 | - | 2 | 66 | 26.08% |
| SPY250117C00460000 | 2024-05-01 11:35AM EDT | 2025-01-17 | 64.41 | 73.64 | 74.86 | 0.00 | - | 8 | 2,186 | 26.08% |
| SPY250321C00460000 | 2024-05-03 12:24PM EDT | 2025-03-21 | 77.28 | 79.11 | 80.53 | 0.00 | - | 2 | 302 | 26.89% |
| SPY250331C00460000 | 2024-04-24 9:30AM EDT | 2025-03-31 | 75.88 | 79.54 | 81.12 | 0.00 | - | 4 | 11 | 26.83% |
| SPY250620C00460000 | 2024-04-30 1:52PM EDT | 2025-06-20 | 81.16 | 85.77 | 87.49 | 0.00 | - | 3 | 186 | 27.43% |
| SPY250919C00460000 | 2024-04-12 9:38AM EDT | 2025-09-19 | 97.54 | 91.45 | 93.81 | 0.00 | - | 2 | 2 | 27.82% |
| SPY251219C00460000 | 2024-05-01 1:59PM EDT | 2025-12-19 | 87.00 | 96.27 | 99.43 | 0.00 | - | 4 | 929 | 28.03% |
| SPY260116C00460000 | 2024-04-30 1:05PM EDT | 2026-01-16 | 94.00 | 97.17 | 100.58 | 0.00 | - | 10 | 242 | 27.87% |
| SPY261218C00460000 | 2024-04-30 2:41PM EDT | 2026-12-18 | 111.85 | 113.50 | 118.50 | 0.00 | - | 2 | 68 | 28.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00460000 | 2024-05-03 10:37AM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 16,062 | 68.75% |
| SPY240507P00460000 | 2024-05-03 3:58PM EDT | 2024-05-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 185 | 51.56% |
| SPY240508P00460000 | 2024-05-06 9:32AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 209 | 42.19% |
| SPY240509P00460000 | 2024-05-03 2:42PM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 56 | 51 | 39.06% |
| SPY240510P00460000 | 2024-05-06 9:32AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 36 | 4,207 | 35.16% |
| SPY240513P00460000 | 2024-05-06 9:44AM EDT | 2024-05-13 | 0.03 | 0.03 | 0.04 | -0.02 | -33.33% | 756 | 38 | 29.79% |
| SPY240515P00460000 | 2024-05-03 3:59PM EDT | 2024-05-15 | 0.07 | 0.05 | 0.06 | 0.00 | - | 160 | 509 | 27.93% |
| SPY240516P00460000 | 2024-05-03 1:33PM EDT | 2024-05-16 | 0.08 | 0.06 | 0.07 | 0.00 | - | 20 | 25 | 27.15% |
| SPY240517P00460000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 5 | 82,871 | 26.86% |
| SPY240524P00460000 | 2024-05-06 9:39AM EDT | 2024-05-24 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 200 | 2,273 | 22.66% |
| SPY240531P00460000 | 2024-05-06 9:39AM EDT | 2024-05-31 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 43 | 6,700 | 20.56% |
| SPY240607P00460000 | 2024-05-06 9:41AM EDT | 2024-06-07 | 0.33 | 0.31 | 0.32 | -0.06 | -15.38% | 8 | 1,198 | 19.53% |
| SPY240614P00460000 | 2024-05-03 4:11PM EDT | 2024-06-14 | 0.57 | 0.50 | 0.51 | 0.00 | - | 69 | 201 | 19.28% |
| SPY240621P00460000 | 2024-05-06 9:34AM EDT | 2024-06-21 | 0.70 | 0.69 | 0.70 | -0.08 | -10.26% | 9 | 74,864 | 18.92% |
| SPY240628P00460000 | 2024-05-06 9:32AM EDT | 2024-06-28 | 0.88 | 0.87 | 0.88 | -0.12 | -12.00% | 4 | 15,952 | 18.52% |
| SPY240719P00460000 | 2024-05-06 9:37AM EDT | 2024-07-19 | 1.47 | 1.44 | 1.46 | -0.14 | -8.70% | 20 | 6,198 | 17.66% |
| SPY240731P00460000 | 2024-05-03 4:05PM EDT | 2024-07-31 | 2.00 | 1.79 | 1.81 | 0.00 | - | 223 | 1,128 | 17.32% |
| SPY240816P00460000 | 2024-05-06 9:30AM EDT | 2024-08-16 | 2.36 | 2.30 | 2.33 | -0.23 | -8.88% | 3 | 25,283 | 17.05% |
| SPY240830P00460000 | 2024-05-06 9:37AM EDT | 2024-08-30 | 2.77 | 2.77 | 2.79 | -0.29 | -9.48% | 1 | 1,524 | 16.86% |
| SPY240920P00460000 | 2024-05-03 4:07PM EDT | 2024-09-20 | 3.74 | 3.45 | 3.47 | 0.00 | - | 2,422 | 41,628 | 16.60% |
| SPY240930P00460000 | 2024-05-06 9:39AM EDT | 2024-09-30 | 3.75 | 3.75 | 3.76 | -0.40 | -9.64% | 22 | 2,044 | 16.45% |
| SPY241018P00460000 | 2024-05-03 4:06PM EDT | 2024-10-18 | 4.60 | 4.30 | 4.44 | 0.00 | - | 27 | 6 | 16.42% |
| SPY241031P00460000 | 2024-05-06 9:30AM EDT | 2024-10-31 | 4.85 | 4.75 | 4.82 | -1.71 | -26.07% | 1 | 733 | 16.27% |
| SPY241220P00460000 | 2024-05-06 9:39AM EDT | 2024-12-20 | 6.72 | 6.68 | 6.74 | -0.45 | -6.28% | 1 | 137,315 | 16.29% |
| SPY241231P00460000 | 2024-05-03 1:51PM EDT | 2024-12-31 | 7.48 | 6.99 | 7.07 | 0.00 | - | 14 | 326 | 16.22% |
| SPY250117P00460000 | 2024-05-03 2:10PM EDT | 2025-01-17 | 8.02 | 7.53 | 7.62 | 0.00 | - | 12 | 13,385 | 16.15% |
| SPY250321P00460000 | 2024-05-03 4:10PM EDT | 2025-03-21 | 10.00 | 9.54 | 9.58 | 0.00 | - | 48 | 2,344 | 15.94% |
| SPY250331P00460000 | 2024-05-02 1:26PM EDT | 2025-03-31 | 11.94 | 9.63 | 10.15 | 0.00 | - | 2 | 32 | 16.11% |
| SPY250620P00460000 | 2024-05-03 2:19PM EDT | 2025-06-20 | 12.71 | 12.12 | 12.28 | 0.00 | - | 8 | 2,862 | 15.76% |
| SPY250919P00460000 | 2024-05-01 10:47AM EDT | 2025-09-19 | 17.77 | 14.53 | 14.91 | 0.00 | - | 7 | 17 | 15.68% |
| SPY251219P00460000 | 2024-05-03 2:36PM EDT | 2025-12-19 | 17.40 | 16.70 | 17.27 | 0.00 | - | 52 | 2,205 | 15.56% |
| SPY260116P00460000 | 2024-05-03 12:39PM EDT | 2026-01-16 | 18.38 | 17.15 | 18.14 | 0.00 | - | 1 | 444 | 15.61% |
| SPY261218P00460000 | 2024-05-03 10:07AM EDT | 2026-12-18 | 24.80 | 22.54 | 25.40 | 0.00 | - | 6 | 159 | 15.21% |
© 2024 Yahoo. Todos os direitos reservados.