Mercado abrirá em 19 mins
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 0,00 (0,00%) PETROLEO CRU
78,77 +0,66 (+0,84%) OURO
2.324,60 +16,00 (+0,69%) Bitcoin USD
63.883,14 +146,66 (+0,23%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00475000 | 2024-05-03 1:31PM EDT | 2024-05-06 | 36.22 | 0.00 | 0.00 | 0.00 | - | 154 | 154 | 0.00% |
| SPY240507C00475000 | 2024-05-02 3:51PM EDT | 2024-05-07 | 29.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240508C00475000 | 2024-05-03 10:01AM EDT | 2024-05-08 | 36.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240510C00475000 | 2024-05-03 4:09PM EDT | 2024-05-10 | 37.39 | 0.00 | 0.00 | 0.00 | - | 16 | 198 | 0.00% |
| SPY240517C00475000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 37.57 | 0.00 | 0.00 | 0.00 | - | 10 | 332 | 0.00% |
| SPY240524C00475000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 38.32 | 0.00 | 0.00 | 0.00 | - | 36 | 91 | 0.00% |
| SPY240531C00475000 | 2024-05-03 4:09PM EDT | 2024-05-31 | 39.27 | 0.00 | 0.00 | 0.00 | - | 9 | 424 | 0.00% |
| SPY240607C00475000 | 2024-05-01 3:48PM EDT | 2024-06-07 | 32.38 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| SPY240614C00475000 | 2024-05-03 10:37AM EDT | 2024-06-14 | 38.74 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPY240621C00475000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 40.90 | 0.00 | 0.00 | 0.00 | - | 42 | 18,670 | 0.00% |
| SPY240628C00475000 | 2024-05-02 2:41PM EDT | 2024-06-28 | 35.53 | 0.00 | 0.00 | 0.00 | - | 15 | 1,261 | 0.00% |
| SPY240719C00475000 | 2024-05-03 1:53PM EDT | 2024-07-19 | 42.90 | 0.00 | 0.00 | 0.00 | - | 52 | 298 | 0.00% |
| SPY240731C00475000 | 2024-05-02 12:40PM EDT | 2024-07-31 | 36.39 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| SPY240816C00475000 | 2024-05-03 11:22AM EDT | 2024-08-16 | 44.40 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| SPY240830C00475000 | 2024-04-23 10:06AM EDT | 2024-08-30 | 43.04 | 0.00 | 0.00 | 0.00 | - | 12 | 4 | 0.00% |
| SPY240920C00475000 | 2024-05-03 9:40AM EDT | 2024-09-20 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6,382 | 0.00% |
| SPY240930C00475000 | 2024-05-01 10:08AM EDT | 2024-09-30 | 42.32 | 0.00 | 0.00 | 0.00 | - | 1 | 624 | 0.00% |
| SPY241018C00475000 | 2024-05-02 1:39PM EDT | 2024-10-18 | 45.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241031C00475000 | 2024-05-03 2:56PM EDT | 2024-10-31 | 52.94 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| SPY241220C00475000 | 2024-05-01 11:10AM EDT | 2024-12-20 | 50.81 | 0.00 | 0.00 | 0.00 | - | 1 | 6,754 | 0.00% |
| SPY241231C00475000 | 2024-05-03 9:47AM EDT | 2024-12-31 | 58.75 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 0.00% |
| SPY250117C00475000 | 2024-05-03 10:03AM EDT | 2025-01-17 | 58.86 | 0.00 | 0.00 | 0.00 | - | 3 | 5,451 | 0.00% |
| SPY250321C00475000 | 2024-05-01 12:01PM EDT | 2025-03-21 | 58.30 | 0.00 | 0.00 | 0.00 | - | 3 | 745 | 0.00% |
| SPY250331C00475000 | 2024-05-01 11:02AM EDT | 2025-03-31 | 59.50 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| SPY250620C00475000 | 2024-05-03 9:50AM EDT | 2025-06-20 | 72.90 | 0.00 | 0.00 | 0.00 | - | 1 | 858 | 0.00% |
| SPY250919C00475000 | 2024-04-12 9:37AM EDT | 2025-09-19 | 86.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00475000 | 2024-05-01 3:57PM EDT | 2025-12-19 | 78.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,839 | 0.00% |
| SPY260116C00475000 | 2024-05-01 11:35AM EDT | 2026-01-16 | 79.69 | 0.00 | 0.00 | 0.00 | - | 8 | 294 | 0.00% |
| SPY261218C00475000 | 2024-05-03 2:28PM EDT | 2026-12-18 | 105.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,454 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00475000 | 2024-05-03 3:59PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,238 | 1,827 | 25.00% |
| SPY240507P00475000 | 2024-05-03 1:52PM EDT | 2024-05-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 180 | 907 | 25.00% |
| SPY240508P00475000 | 2024-05-03 3:42PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 222 | 385 | 12.50% |
| SPY240509P00475000 | 2024-05-03 1:57PM EDT | 2024-05-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 84 | 315 | 12.50% |
| SPY240510P00475000 | 2024-05-03 4:10PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,045 | 13,797 | 12.50% |
| SPY240517P00475000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4,506 | 29,626 | 6.25% |
| SPY240524P00475000 | 2024-05-03 4:08PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7,233 | 14,696 | 6.25% |
| SPY240531P00475000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,335 | 14,710 | 6.25% |
| SPY240607P00475000 | 2024-05-03 4:10PM EDT | 2024-06-07 | 0.74 | 0.00 | 0.00 | 0.00 | - | 479 | 1,233 | 6.25% |
| SPY240614P00475000 | 2024-05-03 4:14PM EDT | 2024-06-14 | 1.06 | 0.00 | 0.00 | 0.00 | - | 634 | 579 | 6.25% |
| SPY240621P00475000 | 2024-05-03 4:13PM EDT | 2024-06-21 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1,033 | 64,902 | 3.13% |
| SPY240628P00475000 | 2024-05-03 4:13PM EDT | 2024-06-28 | 1.74 | 0.00 | 0.00 | 0.00 | - | 623 | 10,724 | 3.13% |
| SPY240719P00475000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 2.65 | 0.00 | 0.00 | 0.00 | - | 317 | 9,287 | 3.13% |
| SPY240731P00475000 | 2024-05-03 3:49PM EDT | 2024-07-31 | 3.18 | 0.00 | 0.00 | 0.00 | - | 34 | 4,596 | 3.13% |
| SPY240816P00475000 | 2024-05-03 3:03PM EDT | 2024-08-16 | 3.87 | 0.00 | 0.00 | 0.00 | - | 47 | 7,482 | 3.13% |
| SPY240830P00475000 | 2024-05-03 3:40PM EDT | 2024-08-30 | 4.43 | 0.00 | 0.00 | 0.00 | - | 12 | 414 | 3.13% |
| SPY240920P00475000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4,184 | 39,816 | 3.13% |
| SPY240930P00475000 | 2024-05-03 3:50PM EDT | 2024-09-30 | 5.76 | 0.00 | 0.00 | 0.00 | - | 64 | 2,461 | 3.13% |
| SPY241018P00475000 | 2024-05-03 4:02PM EDT | 2024-10-18 | 6.48 | 0.00 | 0.00 | 0.00 | - | 8 | 216 | 3.13% |
| SPY241031P00475000 | 2024-05-03 1:02PM EDT | 2024-10-31 | 7.12 | 0.00 | 0.00 | 0.00 | - | 2 | 310 | 1.56% |
| SPY241220P00475000 | 2024-05-03 4:10PM EDT | 2024-12-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 57 | 15,695 | 1.56% |
| SPY241231P00475000 | 2024-05-03 11:52AM EDT | 2024-12-31 | 9.96 | 0.00 | 0.00 | 0.00 | - | 49 | 359 | 1.56% |
| SPY250117P00475000 | 2024-05-03 4:00PM EDT | 2025-01-17 | 10.38 | 0.00 | 0.00 | 0.00 | - | 17 | 7,782 | 1.56% |
| SPY250321P00475000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 14.29 | 0.00 | 0.00 | 0.00 | - | 3 | 7,849 | 1.56% |
| SPY250331P00475000 | 2024-05-02 12:15PM EDT | 2025-03-31 | 15.64 | 0.00 | 0.00 | 0.00 | - | 34 | 11 | 1.56% |
| SPY250620P00475000 | 2024-05-03 3:15PM EDT | 2025-06-20 | 15.59 | 0.00 | 0.00 | 0.00 | - | 8 | 611 | 1.56% |
| SPY250919P00475000 | 2024-04-26 2:33PM EDT | 2025-09-19 | 19.49 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 1.56% |
| SPY251219P00475000 | 2024-05-03 3:50PM EDT | 2025-12-19 | 21.00 | 0.00 | 0.00 | 0.00 | - | 31 | 977 | 1.56% |
| SPY260116P00475000 | 2024-05-03 9:56AM EDT | 2026-01-16 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,169 | 1.56% |
| SPY261218P00475000 | 2024-05-03 3:13PM EDT | 2026-12-18 | 28.24 | 0.00 | 0.00 | 0.00 | - | 8 | 1,413 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.