Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.864,51 +1.465,17 (+2,24%)
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:471.00
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00471000 | 2024-05-15 2:50PM EDT | 2024-05-17 | 57.97 | 57.68 | 58.85 | 0.00 | - | 11 | 457 | 121.00% |
| SPY240531C00471000 | 2024-05-01 10:42AM EDT | 2024-05-31 | 33.35 | 59.10 | 59.45 | 0.00 | - | 3 | 864 | 37.34% |
| SPY240621C00471000 | 2024-05-17 2:23PM EDT | 2024-06-21 | 59.12 | 60.61 | 61.19 | -1.50 | -2.47% | 12 | 461 | 31.06% |
| SPY240628C00471000 | 2024-04-11 9:34AM EDT | 2024-06-28 | 51.99 | 52.82 | 53.48 | 0.00 | - | 268 | 373 | 0.00% |
| SPY240719C00471000 | 2024-04-22 12:15PM EDT | 2024-07-19 | 37.46 | 61.79 | 62.41 | 0.00 | - | 2 | 44 | 26.07% |
| SPY240731C00471000 | 2024-04-10 11:23AM EDT | 2024-07-31 | 53.86 | 55.20 | 55.94 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240816C00471000 | 2024-05-06 11:49AM EDT | 2024-08-16 | 52.28 | 64.56 | 65.20 | 0.00 | - | 5 | 120 | 26.23% |
| SPY240830C00471000 | 2024-05-03 10:26AM EDT | 2024-08-30 | 49.04 | 65.98 | 66.73 | 0.00 | - | 1 | 3 | 26.49% |
| SPY240930C00471000 | 2024-05-14 11:00AM EDT | 2024-09-30 | 62.00 | 67.87 | 68.72 | 0.00 | - | 1 | 172 | 25.52% |
| SPY241231C00471000 | 2024-04-29 2:43PM EDT | 2024-12-31 | 61.40 | 75.32 | 76.53 | 0.00 | - | 12 | 10 | 25.88% |
| SPY250331C00471000 | 2024-05-10 11:13AM EDT | 2025-03-31 | 76.06 | 82.06 | 84.13 | 0.00 | - | 2 | 2 | 26.62% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00471000 | 2024-05-15 1:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.14 | -0.01 | -50.00% | 8 | 38,312 | 93.75% |
| SPY240520P00471000 | 2024-05-13 3:56PM EDT | 2024-05-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 141 | 141 | 38.28% |
| SPY240531P00471000 | 2024-05-17 11:48AM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 12 | 1,158 | 23.73% |
| SPY240621P00471000 | 2024-05-17 1:39PM EDT | 2024-06-21 | 0.34 | 0.33 | 0.34 | +0.01 | +3.03% | 37 | 6,476 | 19.61% |
| SPY240628P00471000 | 2024-05-16 1:10PM EDT | 2024-06-28 | 0.47 | 0.46 | 0.48 | 0.00 | - | 2 | 1,535 | 19.06% |
| SPY240719P00471000 | 2024-05-17 2:03PM EDT | 2024-07-19 | 0.96 | 0.89 | 0.91 | +0.08 | +9.09% | 16 | 1,518 | 17.73% |
| SPY240731P00471000 | 2024-05-17 3:36PM EDT | 2024-07-31 | 1.15 | 1.16 | 1.18 | -0.07 | -5.74% | 1 | 57 | 17.22% |
| SPY240816P00471000 | 2024-05-17 12:45PM EDT | 2024-08-16 | 1.60 | 1.56 | 1.59 | 0.00 | - | 4 | 1,647 | 16.81% |
| SPY240830P00471000 | 2024-05-13 9:48AM EDT | 2024-08-30 | 2.69 | 1.92 | 1.95 | 0.00 | - | 191 | 245 | 16.49% |
| SPY240930P00471000 | 2024-05-15 2:39PM EDT | 2024-09-30 | 2.86 | 2.79 | 2.81 | 0.00 | - | 1 | 623 | 16.05% |
| SPY241129P00471000 | 2024-05-07 2:53PM EDT | 2024-11-29 | 6.80 | 4.73 | 4.91 | 0.00 | - | - | 448 | 15.98% |
| SPY241231P00471000 | 2024-05-03 2:07PM EDT | 2024-12-31 | 9.06 | 5.73 | 5.79 | 0.00 | - | 4 | 17 | 15.72% |
| SPY250331P00471000 | 2024-05-17 1:40PM EDT | 2025-03-31 | 8.70 | 8.43 | 8.57 | -8.89 | -50.54% | 2 | 1 | 15.50% |
© 2024 Yahoo. Todos os direitos reservados.