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
66.814,36 +1.510,83 (+2,31%)
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:473.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00473000 | 2024-05-16 11:27AM EDT | 2024-05-17 | 58.00 | 55.68 | 56.85 | 0.00 | - | 3 | 567 | 117.29% |
| SPY240531C00473000 | 2024-05-17 12:52PM EDT | 2024-05-31 | 56.60 | 57.11 | 57.46 | +6.64 | +13.29% | 1 | 25 | 36.35% |
| SPY240621C00473000 | 2024-05-16 1:37PM EDT | 2024-06-21 | 59.42 | 58.64 | 59.22 | 0.00 | - | 15 | 130 | 30.34% |
| SPY240628C00473000 | 2024-05-16 1:14PM EDT | 2024-06-28 | 60.47 | 58.70 | 59.28 | 0.00 | - | 1 | 264 | 27.93% |
| SPY240719C00473000 | 2024-05-16 1:30PM EDT | 2024-07-19 | 60.81 | 59.86 | 60.47 | 0.00 | - | 6 | 114 | 25.54% |
| SPY240731C00473000 | 2024-05-15 9:51AM EDT | 2024-07-31 | 57.75 | 60.86 | 61.56 | 0.00 | - | 25 | 26 | 25.43% |
| SPY240816C00473000 | 2024-05-16 9:56AM EDT | 2024-08-16 | 63.91 | 62.66 | 63.29 | 0.00 | - | 4 | 65 | 25.75% |
| SPY240830C00473000 | 2024-04-25 12:10PM EDT | 2024-08-30 | 41.92 | 64.10 | 64.85 | 0.00 | - | 1 | 4 | 26.05% |
| SPY240930C00473000 | 2024-04-24 10:29AM EDT | 2024-09-30 | 49.39 | 66.02 | 66.86 | 0.00 | - | 2 | 393 | 25.13% |
| SPY241031C00473000 | 2024-05-03 10:39AM EDT | 2024-10-31 | 53.07 | 68.44 | 69.40 | 0.00 | - | 1 | 1 | 25.08% |
| SPY241231C00473000 | 2024-04-30 10:58AM EDT | 2024-12-31 | 58.98 | 73.58 | 74.78 | 0.00 | - | 2 | 29 | 25.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00473000 | 2024-05-17 3:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 1.76 | 0.00 | - | 22 | 24,969 | 136.67% |
| SPY240520P00473000 | 2024-05-15 2:16PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 186 | 36.72% |
| SPY240522P00473000 | 2024-05-13 9:37AM EDT | 2024-05-22 | 0.06 | 0.02 | 0.03 | 0.00 | - | 101 | 101 | 33.59% |
| SPY240531P00473000 | 2024-05-17 3:16PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | 0.00 | - | 137 | 1,294 | 23.00% |
| SPY240621P00473000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.36 | -0.02 | -5.41% | 27 | 8,917 | 19.19% |
| SPY240628P00473000 | 2024-05-17 10:06AM EDT | 2024-06-28 | 0.52 | 0.49 | 0.50 | +0.01 | +1.96% | 4 | 657 | 18.63% |
| SPY240719P00473000 | 2024-05-17 2:33PM EDT | 2024-07-19 | 1.00 | 0.94 | 0.95 | +0.01 | +1.01% | 40 | 9,628 | 17.37% |
| SPY240731P00473000 | 2024-05-17 2:26PM EDT | 2024-07-31 | 1.23 | 1.21 | 1.24 | -0.01 | -0.81% | 6 | 26 | 16.93% |
| SPY240816P00473000 | 2024-05-16 2:35PM EDT | 2024-08-16 | 1.65 | 1.64 | 1.66 | -0.05 | -2.94% | 1 | 984 | 16.52% |
| SPY240830P00473000 | 2024-05-16 9:33AM EDT | 2024-08-30 | 2.03 | 2.01 | 2.04 | 0.00 | - | 1 | 18 | 16.24% |
| SPY240930P00473000 | 2024-05-16 4:12PM EDT | 2024-09-30 | 3.06 | 2.90 | 2.93 | 0.00 | - | 5 | 1,010 | 15.82% |
| SPY241031P00473000 | 2024-05-10 1:57PM EDT | 2024-10-31 | 5.02 | 3.83 | 3.88 | 0.00 | - | 1 | 13 | 15.60% |
| SPY241129P00473000 | 2024-05-15 12:44PM EDT | 2024-11-29 | 5.20 | 4.91 | 5.09 | 0.00 | - | 4 | 5 | 15.79% |
| SPY241231P00473000 | 2024-05-16 1:22PM EDT | 2024-12-31 | 6.03 | 5.93 | 5.99 | 0.00 | - | 2 | 48 | 15.54% |
© 2024 Yahoo. Todos os direitos reservados.