Mercado abrirá em 9 h 26 min
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
79,29 -0,51 (-0,64%) OURO
2.415,20 -23,30 (-0,96%) Bitcoin USD
71.319,63 +4.721,61 (+7,09%)
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:472.00
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522C00472000 | 2024-05-16 1:45PM EDT | 2024-05-22 | 58.09 | 57.66 | 58.15 | 0.00 | - | - | 1 | 67.97% |
| SPY240524C00472000 | 2024-05-16 1:22PM EDT | 2024-05-24 | 58.59 | 58.06 | 58.49 | 0.00 | - | - | 6 | 54.20% |
| SPY240531C00472000 | 2024-05-16 12:05PM EDT | 2024-05-31 | 59.59 | 58.51 | 58.86 | 0.00 | - | 1 | 436 | 41.31% |
| SPY240621C00472000 | 2024-05-20 2:43PM EDT | 2024-06-21 | 61.03 | 59.94 | 60.72 | +0.67 | +1.11% | 3 | 155 | 32.46% |
| SPY240628C00472000 | 2024-05-14 2:07PM EDT | 2024-06-28 | 52.42 | 60.01 | 60.75 | 0.00 | - | 2 | 2,682 | 29.49% |
| SPY240719C00472000 | 2024-05-20 12:54PM EDT | 2024-07-19 | 62.84 | 61.21 | 61.86 | -0.12 | -0.19% | 1 | 769 | 26.41% |
| SPY240731C00472000 | 2024-05-17 10:26AM EDT | 2024-07-31 | 61.80 | 62.21 | 62.94 | 0.00 | - | 20 | 20 | 26.20% |
| SPY240816C00472000 | 2024-05-10 10:51AM EDT | 2024-08-16 | 56.61 | 63.99 | 64.65 | 0.00 | - | 5 | 481 | 26.43% |
| SPY240830C00472000 | 2024-05-15 1:37PM EDT | 2024-08-30 | 65.20 | 65.42 | 66.19 | 0.00 | - | 5 | 5 | 26.66% |
| SPY240930C00472000 | 2024-04-18 3:50PM EDT | 2024-09-30 | 46.94 | 66.94 | 67.79 | 0.00 | - | 1 | 164 | 25.17% |
| SPY241231C00472000 | 2024-05-01 3:33PM EDT | 2024-12-31 | 56.54 | 74.86 | 76.06 | 0.00 | - | 2 | 21 | 25.93% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240523P00472000 | 2024-05-20 4:10PM EDT | 2024-05-23 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 100 | 100 | 43.75% |
| SPY240524P00472000 | 2024-05-17 3:17PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 12 | 40.63% |
| SPY240528P00472000 | 2024-05-20 10:28AM EDT | 2024-05-28 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 15 | 50 | 29.88% |
| SPY240531P00472000 | 2024-05-15 12:04PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 1 | 1,856 | 26.95% |
| SPY240621P00472000 | 2024-05-20 2:57PM EDT | 2024-06-21 | 0.30 | 0.31 | 0.32 | -0.04 | -11.76% | 53 | 3,020 | 20.44% |
| SPY240628P00472000 | 2024-05-16 3:55PM EDT | 2024-06-28 | 0.50 | 0.44 | 0.46 | 0.00 | - | 2 | 2,097 | 19.72% |
| SPY240719P00472000 | 2024-05-20 3:40PM EDT | 2024-07-19 | 0.86 | 0.87 | 0.89 | -0.11 | -11.34% | 3 | 1,788 | 18.09% |
| SPY240731P00472000 | 2024-05-17 3:19PM EDT | 2024-07-31 | 1.19 | 1.14 | 1.16 | 0.00 | - | 6 | 121 | 17.51% |
| SPY240816P00472000 | 2024-05-20 12:23PM EDT | 2024-08-16 | 1.50 | 1.54 | 1.56 | -0.10 | -6.25% | 14 | 1,383 | 16.99% |
| SPY240830P00472000 | 2024-05-17 10:08AM EDT | 2024-08-30 | 2.08 | 1.90 | 1.92 | 0.00 | - | 1 | 879 | 16.64% |
| SPY240930P00472000 | 2024-05-20 9:53AM EDT | 2024-09-30 | 2.72 | 2.76 | 2.80 | -0.13 | -4.56% | 1 | 666 | 16.17% |
| SPY241031P00472000 | 2024-05-17 2:04PM EDT | 2024-10-31 | 3.85 | 3.68 | 3.73 | 0.00 | - | 2 | 22 | 15.89% |
| SPY241129P00472000 | 2024-05-09 9:46AM EDT | 2024-11-29 | 6.80 | 4.73 | 4.91 | 0.00 | - | 1 | 606 | 16.05% |
| SPY241231P00472000 | 2024-05-20 3:46PM EDT | 2024-12-31 | 5.75 | 5.73 | 5.80 | -0.30 | -4.96% | 1 | 118 | 15.77% |
| SPY250331P00472000 | 2024-05-16 11:36AM EDT | 2025-03-31 | 8.33 | 8.49 | 8.60 | -0.14 | -1.65% | 1 | 1,291 | 15.54% |
© 2024 Yahoo. Todos os direitos reservados.