Mercado abrirá em 9 h 42 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
78,75 +0,27 (+0,34%) OURO
2.331,40 +0,20 (+0,01%) Bitcoin USD
63.652,77 -106,48 (-0,17%)
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:465.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00465000 | 2024-05-06 2:02PM EDT | 2024-05-10 | 50.58 | 51.55 | 51.88 | +3.37 | +7.14% | 6 | 53 | 53.17% |
| SPY240517C00465000 | 2024-05-06 2:49PM EDT | 2024-05-17 | 51.41 | 52.11 | 52.45 | +4.03 | +8.51% | 8 | 440 | 39.19% |
| SPY240524C00465000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 50.18 | 52.84 | 53.04 | +1.95 | +4.04% | 1 | 173 | 34.55% |
| SPY240531C00465000 | 2024-05-06 4:05PM EDT | 2024-05-31 | 53.51 | 53.26 | 53.47 | +4.48 | +9.14% | 4 | 1,685 | 31.33% |
| SPY240607C00465000 | 2024-04-29 3:08PM EDT | 2024-06-07 | 46.78 | 53.90 | 54.11 | 0.00 | - | 34 | 32 | 30.05% |
| SPY240614C00465000 | 2024-05-03 11:47AM EDT | 2024-06-14 | 48.88 | 54.61 | 54.82 | 0.00 | - | 2 | 1 | 29.35% |
| SPY240621C00465000 | 2024-05-06 12:21PM EDT | 2024-06-21 | 52.80 | 54.83 | 55.35 | +2.55 | +5.07% | 3 | 15,423 | 28.37% |
| SPY240628C00465000 | 2024-05-06 11:17AM EDT | 2024-06-28 | 53.17 | 54.95 | 55.47 | +12.22 | +29.84% | 1 | 3,220 | 26.71% |
| SPY240719C00465000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 51.43 | 56.23 | 56.74 | 0.00 | - | 26 | 407 | 24.94% |
| SPY240731C00465000 | 2024-05-06 10:24AM EDT | 2024-07-31 | 55.91 | 57.28 | 57.85 | +2.47 | +4.62% | 9 | 18 | 24.89% |
| SPY240816C00465000 | 2024-05-06 1:24PM EDT | 2024-08-16 | 57.81 | 59.12 | 59.64 | +11.57 | +25.02% | 1 | 2,190 | 25.30% |
| SPY240830C00465000 | 2024-04-24 3:01PM EDT | 2024-08-30 | 52.32 | 60.60 | 61.21 | 0.00 | - | 4 | 40 | 25.62% |
| SPY240920C00465000 | 2024-05-06 11:35AM EDT | 2024-09-20 | 60.80 | 62.38 | 62.96 | +2.04 | +3.47% | 9 | 4,550 | 25.45% |
| SPY240930C00465000 | 2024-04-24 2:49PM EDT | 2024-09-30 | 55.00 | 62.59 | 63.26 | 0.00 | - | 2 | 306 | 24.87% |
| SPY241220C00465000 | 2024-05-06 2:54PM EDT | 2024-12-20 | 69.83 | 70.04 | 70.82 | +3.40 | +5.12% | 2 | 8,070 | 25.80% |
| SPY241231C00465000 | 2024-05-03 3:33PM EDT | 2024-12-31 | 66.75 | 70.29 | 71.18 | 0.00 | - | 1 | 37 | 25.46% |
| SPY250117C00465000 | 2024-05-03 10:30AM EDT | 2025-01-17 | 71.30 | 71.45 | 72.56 | +4.66 | +6.99% | 1 | 1,800 | 25.56% |
| SPY250321C00465000 | 2024-05-06 2:57PM EDT | 2025-03-21 | 77.06 | 76.99 | 78.28 | +3.56 | +4.84% | 11 | 386 | 26.39% |
| SPY250331C00465000 | 2024-04-22 3:39PM EDT | 2025-03-31 | 65.74 | 77.20 | 78.66 | 0.00 | - | - | 1 | 26.21% |
| SPY250620C00465000 | 2024-04-19 11:19AM EDT | 2025-06-20 | 84.34 | 83.55 | 85.17 | +10.87 | +14.80% | 2 | 605 | 26.90% |
| SPY250919C00465000 | 2024-04-30 1:52PM EDT | 2025-09-19 | 83.57 | 89.37 | 91.62 | 0.00 | - | - | 3 | 27.36% |
| SPY251219C00465000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 85.18 | 94.62 | 97.60 | 0.00 | - | 3 | 1,586 | 27.73% |
| SPY260116C00465000 | 2024-05-06 9:39AM EDT | 2026-01-16 | 96.91 | 95.57 | 98.81 | +5.42 | +5.92% | 10 | 52 | 27.60% |
| SPY261218C00465000 | 2024-05-03 10:01AM EDT | 2026-12-18 | 111.74 | 112.50 | 117.50 | 0.00 | - | 1 | 22 | 28.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00465000 | 2024-05-06 2:00PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 146 | 1,513 | 37.11% |
| SPY240517P00465000 | 2024-05-06 4:00PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 192 | 29,582 | 26.27% |
| SPY240524P00465000 | 2024-05-06 3:49PM EDT | 2024-05-24 | 0.15 | 0.13 | 0.14 | -0.05 | -25.00% | 351 | 3,156 | 22.14% |
| SPY240531P00465000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 0.20 | 0.21 | 0.22 | -0.09 | -31.03% | 337 | 7,026 | 20.12% |
| SPY240607P00465000 | 2024-05-06 3:47PM EDT | 2024-06-07 | 0.34 | 0.33 | 0.34 | -0.13 | -27.66% | 651 | 743 | 19.10% |
| SPY240614P00465000 | 2024-05-06 2:28PM EDT | 2024-06-14 | 0.56 | 0.51 | 0.54 | -0.15 | -21.13% | 46 | 109 | 18.84% |
| SPY240621P00465000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 0.72 | 0.71 | 0.72 | -0.22 | -23.40% | 259 | 25,613 | 18.37% |
| SPY240628P00465000 | 2024-05-06 2:27PM EDT | 2024-06-28 | 0.96 | 0.90 | 0.92 | -0.26 | -21.31% | 63 | 7,409 | 18.04% |
| SPY240719P00465000 | 2024-05-06 3:44PM EDT | 2024-07-19 | 1.50 | 1.49 | 1.51 | -0.40 | -21.05% | 744 | 33,052 | 17.16% |
| SPY240731P00465000 | 2024-05-06 3:50PM EDT | 2024-07-31 | 1.91 | 1.84 | 1.88 | -0.44 | -18.72% | 29 | 974 | 16.85% |
| SPY240816P00465000 | 2024-05-06 3:55PM EDT | 2024-08-16 | 2.41 | 2.37 | 2.41 | -0.53 | -18.03% | 764 | 8,973 | 16.58% |
| SPY240830P00465000 | 2024-05-06 12:31PM EDT | 2024-08-30 | 3.10 | 2.83 | 2.87 | -0.34 | -9.88% | 5 | 334 | 16.38% |
| SPY240920P00465000 | 2024-05-06 3:57PM EDT | 2024-09-20 | 3.57 | 3.54 | 3.57 | -0.63 | -15.00% | 2,314 | 18,941 | 16.14% |
| SPY240930P00465000 | 2024-05-06 3:59PM EDT | 2024-09-30 | 3.85 | 3.83 | 3.92 | -0.74 | -16.12% | 16 | 964 | 16.08% |
| SPY241018P00465000 | 2024-05-02 9:56AM EDT | 2024-10-18 | 7.03 | 4.42 | 4.61 | 0.00 | - | - | 1 | 16.04% |
| SPY241031P00465000 | 2024-05-06 2:16PM EDT | 2024-10-31 | 5.11 | 4.87 | 5.01 | -1.41 | -21.63% | 1 | 103 | 15.91% |
| SPY241220P00465000 | 2024-05-06 12:39PM EDT | 2024-12-20 | 7.25 | 6.86 | 6.94 | -0.50 | -6.45% | 1 | 6,469 | 15.92% |
| SPY241231P00465000 | 2024-05-06 1:23PM EDT | 2024-12-31 | 7.56 | 7.15 | 7.31 | -0.59 | -7.24% | 5 | 228 | 15.88% |
| SPY250117P00465000 | 2024-05-06 3:39PM EDT | 2025-01-17 | 7.94 | 7.73 | 7.84 | -0.77 | -8.84% | 15 | 7,628 | 15.79% |
| SPY250321P00465000 | 2024-05-06 12:20PM EDT | 2025-03-21 | 10.34 | 9.75 | 9.91 | -0.58 | -5.31% | 2 | 2,636 | 15.66% |
| SPY250331P00465000 | 2024-05-06 3:49PM EDT | 2025-03-31 | 10.00 | 9.87 | 10.41 | -1.29 | -11.43% | 6 | 2,005 | 15.77% |
| SPY250620P00465000 | 2024-05-06 3:13PM EDT | 2025-06-20 | 12.74 | 12.35 | 12.68 | -0.96 | -7.01% | 6 | 577 | 15.50% |
| SPY250919P00465000 | 2024-04-30 10:16AM EDT | 2025-09-19 | 16.82 | 14.71 | 15.51 | 0.00 | - | - | 7 | 15.52% |
| SPY251219P00465000 | 2024-05-06 3:47PM EDT | 2025-12-19 | 17.65 | 17.06 | 17.79 | -2.14 | -10.81% | 23 | 2,446 | 15.35% |
| SPY260116P00465000 | 2024-05-06 12:35PM EDT | 2026-01-16 | 18.08 | 17.28 | 18.80 | -1.12 | -5.83% | 90 | 896 | 15.46% |
| SPY261218P00465000 | 2024-04-30 9:58AM EDT | 2026-12-18 | 25.80 | 22.70 | 26.38 | 0.00 | - | 2 | 946 | 15.15% |
© 2024 Yahoo. Todos os direitos reservados.