Mercado fechado
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
78,82 +0,34 (+0,43%) OURO
2.333,90 +2,70 (+0,12%) Bitcoin USD
63.487,27 -237,93 (-0,37%)
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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00470000 | 2024-05-06 2:25PM EDT | 2024-05-06 | 45.27 | 45.69 | 46.89 | +3.72 | +8.95% | 3 | 97 | 97.75% |
| SPY240507C00470000 | 2024-05-03 1:14PM EDT | 2024-05-07 | 44.33 | 46.17 | 46.52 | +2.83 | +6.82% | 142 | 5 | 0.00% |
| SPY240510C00470000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 46.47 | 46.62 | 46.91 | +4.75 | +11.39% | 4 | 135 | 44.19% |
| SPY240513C00470000 | 2024-05-03 9:30AM EDT | 2024-05-13 | 41.83 | 46.70 | 46.98 | 0.00 | - | 1 | 5 | 36.13% |
| SPY240515C00470000 | 2024-05-03 3:58PM EDT | 2024-05-15 | 42.02 | 46.82 | 47.16 | 0.00 | - | 2 | 3 | 34.67% |
| SPY240516C00470000 | 2024-05-03 10:26AM EDT | 2024-05-16 | 39.85 | 47.05 | 47.39 | 0.00 | - | 30 | 30 | 35.45% |
| SPY240517C00470000 | 2024-05-06 4:06PM EDT | 2024-05-17 | 47.29 | 47.21 | 47.42 | +4.69 | +11.01% | 7 | 5,835 | 34.20% |
| SPY240524C00470000 | 2024-05-03 2:26PM EDT | 2024-05-24 | 43.77 | 47.88 | 48.08 | 0.00 | - | 25 | 87 | 31.21% |
| SPY240531C00470000 | 2024-05-06 2:25PM EDT | 2024-05-31 | 47.57 | 48.33 | 48.53 | +5.16 | +12.17% | 33 | 1,967 | 28.63% |
| SPY240607C00470000 | 2024-05-06 2:37PM EDT | 2024-06-07 | 48.28 | 49.00 | 49.21 | +9.59 | +24.79% | 10 | 109 | 27.72% |
| SPY240614C00470000 | 2024-05-03 10:01AM EDT | 2024-06-14 | 44.64 | 49.75 | 49.96 | 0.00 | - | 1 | 1 | 27.27% |
| SPY240621C00470000 | 2024-05-06 10:13AM EDT | 2024-06-21 | 48.38 | 50.03 | 50.51 | +2.43 | +5.29% | 10 | 24,065 | 26.47% |
| SPY240628C00470000 | 2024-05-02 10:40AM EDT | 2024-06-28 | 37.47 | 50.14 | 50.65 | 0.00 | - | 8 | 1,121 | 24.99% |
| SPY240719C00470000 | 2024-05-06 3:36PM EDT | 2024-07-19 | 52.03 | 51.53 | 52.04 | +4.91 | +10.42% | 8 | 529 | 23.61% |
| SPY240731C00470000 | 2024-04-29 11:34AM EDT | 2024-07-31 | 47.66 | 52.63 | 53.19 | 0.00 | - | 4 | 6 | 23.65% |
| SPY240816C00470000 | 2024-05-02 2:53PM EDT | 2024-08-16 | 45.26 | 54.52 | 55.04 | 0.00 | - | 45 | 3,235 | 24.13% |
| SPY240830C00470000 | 2024-04-23 2:28PM EDT | 2024-08-30 | 49.41 | 56.05 | 56.65 | 0.00 | - | 4 | 57 | 24.50% |
| SPY240920C00470000 | 2024-05-06 12:40PM EDT | 2024-09-20 | 56.60 | 57.88 | 58.45 | +2.60 | +4.81% | 17 | 13,945 | 24.41% |
| SPY240930C00470000 | 2024-05-02 9:58AM EDT | 2024-09-30 | 47.05 | 58.12 | 58.77 | 0.00 | - | 1 | 530 | 23.88% |
| SPY241031C00470000 | 2024-05-03 2:54PM EDT | 2024-10-31 | 57.31 | 60.69 | 61.41 | 0.00 | - | 5 | 8 | 24.00% |
| SPY241220C00470000 | 2024-05-06 2:32PM EDT | 2024-12-20 | 65.64 | 65.84 | 66.59 | +2.94 | +4.69% | 206 | 7,945 | 25.04% |
| SPY241231C00470000 | 2024-04-29 2:43PM EDT | 2024-12-31 | 62.20 | 66.10 | 66.98 | 0.00 | - | 4 | 130 | 24.73% |
| SPY250117C00470000 | 2024-05-06 12:13PM EDT | 2025-01-17 | 66.10 | 67.32 | 68.41 | +3.70 | +5.93% | 2 | 7,097 | 24.87% |
| SPY250321C00470000 | 2024-05-06 3:11PM EDT | 2025-03-21 | 73.01 | 72.97 | 74.24 | +3.13 | +4.48% | 2 | 686 | 25.77% |
| SPY250331C00470000 | 2024-04-17 3:09PM EDT | 2025-03-31 | 66.09 | 73.20 | 74.63 | 0.00 | - | 5 | 6 | 25.60% |
| SPY250620C00470000 | 2024-05-03 9:38AM EDT | 2025-06-20 | 75.27 | 79.67 | 81.25 | 0.00 | - | 1 | 290 | 26.35% |
| SPY250919C00470000 | 2024-04-29 10:17AM EDT | 2025-09-19 | 83.55 | 85.61 | 87.81 | 0.00 | - | 3 | 7 | 26.87% |
| SPY251219C00470000 | 2024-05-03 12:04PM EDT | 2025-12-19 | 88.20 | 90.96 | 93.88 | 0.00 | - | 6 | 3,397 | 27.28% |
| SPY260116C00470000 | 2024-05-03 11:05AM EDT | 2026-01-16 | 93.00 | 91.95 | 95.13 | +5.47 | +6.25% | 2 | 119 | 27.17% |
| SPY261218C00470000 | 2024-05-02 1:37PM EDT | 2026-12-18 | 102.27 | 109.35 | 112.00 | 0.00 | - | 6 | 280 | 27.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00470000 | 2024-05-03 3:50PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35,737 | 59.38% |
| SPY240507P00470000 | 2024-05-06 3:45PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,125 | 25.00% |
| SPY240508P00470000 | 2024-05-06 3:41PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 587 | 500 | 36.72% |
| SPY240509P00470000 | 2024-05-06 9:54AM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 203 | 33.59% |
| SPY240510P00470000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 238 | 9,786 | 30.08% |
| SPY240513P00470000 | 2024-05-06 3:55PM EDT | 2024-05-13 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 47 | 543 | 24.90% |
| SPY240515P00470000 | 2024-05-06 3:29PM EDT | 2024-05-15 | 0.07 | 0.05 | 0.06 | -0.03 | -30.00% | 49 | 692 | 24.12% |
| SPY240516P00470000 | 2024-05-06 2:13PM EDT | 2024-05-16 | 0.09 | 0.06 | 0.07 | -0.03 | -25.00% | 4 | 66 | 23.49% |
| SPY240517P00470000 | 2024-05-06 4:12PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 4,510 | 42,686 | 23.24% |
| SPY240524P00470000 | 2024-05-06 3:44PM EDT | 2024-05-24 | 0.17 | 0.16 | 0.17 | -0.07 | -29.17% | 107 | 2,426 | 20.22% |
| SPY240531P00470000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 0.25 | 0.25 | 0.26 | -0.12 | -32.43% | 307 | 9,737 | 18.51% |
| SPY240607P00470000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 0.39 | 0.40 | 0.41 | -0.18 | -31.58% | 260 | 754 | 17.80% |
| SPY240614P00470000 | 2024-05-06 3:43PM EDT | 2024-06-14 | 0.67 | 0.63 | 0.65 | -0.19 | -22.09% | 59 | 258 | 17.69% |
| SPY240621P00470000 | 2024-05-06 4:14PM EDT | 2024-06-21 | 0.86 | 0.86 | 0.87 | -0.29 | -25.22% | 25,552 | 98,488 | 17.38% |
| SPY240628P00470000 | 2024-05-06 4:06PM EDT | 2024-06-28 | 1.09 | 1.07 | 1.09 | -0.32 | -22.70% | 195 | 3,889 | 17.08% |
| SPY240719P00470000 | 2024-05-06 4:06PM EDT | 2024-07-19 | 1.75 | 1.73 | 1.76 | -0.45 | -20.45% | 339 | 17,481 | 16.37% |
| SPY240731P00470000 | 2024-05-06 3:56PM EDT | 2024-07-31 | 2.15 | 2.12 | 2.17 | -0.51 | -19.17% | 80 | 798 | 16.12% |
| SPY240816P00470000 | 2024-05-06 4:10PM EDT | 2024-08-16 | 2.71 | 2.71 | 2.74 | -0.58 | -17.63% | 205 | 11,681 | 15.88% |
| SPY240830P00470000 | 2024-05-06 3:40PM EDT | 2024-08-30 | 3.32 | 3.19 | 3.24 | -0.64 | -16.16% | 6 | 11,050 | 15.72% |
| SPY240920P00470000 | 2024-05-06 3:31PM EDT | 2024-09-20 | 4.14 | 3.97 | 4.00 | -0.56 | -11.91% | 1,183 | 52,416 | 15.54% |
| SPY240930P00470000 | 2024-05-06 3:56PM EDT | 2024-09-30 | 4.33 | 4.28 | 4.36 | -0.79 | -15.43% | 150 | 1,037 | 15.47% |
| SPY241018P00470000 | 2024-05-06 2:23PM EDT | 2024-10-18 | 5.05 | 4.91 | 5.12 | -0.77 | -13.23% | 14 | 17 | 15.49% |
| SPY241031P00470000 | 2024-05-06 4:04PM EDT | 2024-10-31 | 5.45 | 5.39 | 5.54 | -0.83 | -13.22% | 17 | 6,012 | 15.37% |
| SPY241220P00470000 | 2024-05-06 4:14PM EDT | 2024-12-20 | 7.55 | 7.54 | 7.60 | -1.00 | -11.70% | 146 | 59,887 | 15.45% |
| SPY241231P00470000 | 2024-05-06 1:25PM EDT | 2024-12-31 | 8.26 | 7.83 | 7.98 | -0.62 | -6.98% | 11 | 318 | 15.41% |
| SPY250117P00470000 | 2024-05-06 4:13PM EDT | 2025-01-17 | 8.47 | 8.43 | 8.56 | -1.10 | -11.49% | 99 | 15,761 | 15.36% |
| SPY250321P00470000 | 2024-05-06 3:00PM EDT | 2025-03-21 | 10.84 | 10.54 | 10.71 | -2.75 | -20.24% | 5 | 7,677 | 15.26% |
| SPY250331P00470000 | 2024-05-03 3:53PM EDT | 2025-03-31 | 12.04 | 10.67 | 11.23 | 0.00 | - | 1 | 3,829 | 15.37% |
| SPY250620P00470000 | 2024-05-06 3:54PM EDT | 2025-06-20 | 13.45 | 13.31 | 13.55 | -1.19 | -8.13% | 42 | 5,247 | 15.13% |
| SPY250919P00470000 | 2024-04-12 12:40PM EDT | 2025-09-19 | 20.33 | 15.66 | 16.47 | 0.00 | - | 2 | 1 | 15.18% |
| SPY251219P00470000 | 2024-05-06 2:41PM EDT | 2025-12-19 | 18.80 | 18.07 | 18.81 | -3.71 | -16.48% | 12 | 733 | 15.03% |
| SPY260116P00470000 | 2024-05-06 3:59PM EDT | 2026-01-16 | 19.20 | 18.30 | 19.84 | -3.13 | -14.02% | 27 | 990 | 15.15% |
| SPY261218P00470000 | 2024-05-03 3:02PM EDT | 2026-12-18 | 26.66 | 23.88 | 27.58 | 0.00 | - | 2 | 806 | 14.89% |
© 2024 Yahoo. Todos os direitos reservados.