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
66.794,34 +1.407,24 (+2,15%)
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:479.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00479000 | 2024-05-17 10:27AM EDT | 2024-05-17 | 49.91 | 49.69 | 50.86 | -0.78 | -1.54% | 10 | 1,216 | 106.74% |
| SPY240531C00479000 | 2024-05-15 1:05PM EDT | 2024-05-31 | 51.08 | 51.13 | 51.48 | 0.00 | - | 1 | 90 | 33.25% |
| SPY240607C00479000 | 2024-04-29 1:29PM EDT | 2024-06-07 | 35.75 | 51.87 | 52.01 | 0.00 | - | 14 | 13 | 30.37% |
| SPY240621C00479000 | 2024-05-17 3:31PM EDT | 2024-06-21 | 52.83 | 52.73 | 53.30 | -0.35 | -0.66% | 14 | 139 | 28.11% |
| SPY240628C00479000 | 2024-05-17 3:09PM EDT | 2024-06-28 | 52.71 | 52.81 | 53.38 | -0.88 | -1.64% | 16 | 730 | 25.93% |
| SPY240719C00479000 | 2024-05-16 10:01AM EDT | 2024-07-19 | 53.89 | 54.08 | 54.69 | -1.40 | -2.53% | 1 | 336 | 23.98% |
| SPY240731C00479000 | 2024-05-17 10:27AM EDT | 2024-07-31 | 55.11 | 55.13 | 55.82 | +15.68 | +39.77% | 10 | 3 | 23.95% |
| SPY240816C00479000 | 2024-05-14 3:34PM EDT | 2024-08-16 | 52.29 | 57.00 | 57.62 | 0.00 | - | 163 | 487 | 24.37% |
| SPY240830C00479000 | 2024-04-22 4:06PM EDT | 2024-08-30 | 36.83 | 58.49 | 59.23 | 0.00 | - | - | 1 | 24.73% |
| SPY241231C00479000 | 2024-04-18 10:58AM EDT | 2024-12-31 | 52.66 | 68.42 | 69.58 | 0.00 | - | 10 | 14 | 24.72% |
| SPY250331C00479000 | 2024-05-16 9:36AM EDT | 2025-03-31 | 77.16 | 75.05 | 77.08 | 0.00 | - | 2 | 103 | 25.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00479000 | 2024-05-16 10:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 10,375 | 62.50% |
| SPY240520P00479000 | 2024-05-15 3:21PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 272 | 345 | 35.55% |
| SPY240524P00479000 | 2024-05-16 3:45PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 5 | 8 | 27.74% |
| SPY240531P00479000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 542 | 590 | 21.09% |
| SPY240607P00479000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 3 | 440 | 18.95% |
| SPY240614P00479000 | 2024-05-17 3:18PM EDT | 2024-06-14 | 0.27 | 0.26 | 0.28 | -0.02 | -6.90% | 22 | 899 | 18.56% |
| SPY240621P00479000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 0.42 | 0.42 | 0.43 | -0.02 | -4.55% | 69 | 2,878 | 17.95% |
| SPY240628P00479000 | 2024-05-17 4:05PM EDT | 2024-06-28 | 0.59 | 0.59 | 0.60 | -0.06 | -9.23% | 98 | 811 | 17.51% |
| SPY240719P00479000 | 2024-05-16 12:10PM EDT | 2024-07-19 | 1.15 | 1.10 | 1.11 | +0.03 | +2.68% | 16 | 6,969 | 16.39% |
| SPY240731P00479000 | 2024-05-17 9:58AM EDT | 2024-07-31 | 1.52 | 1.42 | 1.44 | +0.02 | +1.33% | 1 | 4,811 | 16.02% |
| SPY240816P00479000 | 2024-05-17 3:51PM EDT | 2024-08-16 | 1.91 | 1.89 | 1.92 | -0.12 | -5.91% | 16 | 697 | 15.70% |
| SPY240830P00479000 | 2024-05-16 2:00PM EDT | 2024-08-30 | 2.38 | 2.31 | 2.34 | 0.00 | - | 72 | 85 | 15.46% |
| SPY241031P00479000 | 2024-05-13 9:30AM EDT | 2024-10-31 | 5.37 | 4.50 | 4.58 | 0.00 | - | 10 | 10 | 15.22% |
| SPY241129P00479000 | 2024-05-15 2:13PM EDT | 2024-11-29 | 5.64 | 5.50 | 5.69 | 0.00 | - | 2 | 7 | 15.22% |
| SPY241231P00479000 | 2024-04-26 12:55PM EDT | 2024-12-31 | 11.62 | 6.60 | 6.66 | 0.00 | - | 1 | 13 | 15.01% |
| SPY250331P00479000 | 2024-05-13 9:30AM EDT | 2025-03-31 | 11.07 | 9.53 | 9.68 | 0.00 | - | 1 | 1 | 14.90% |
© 2024 Yahoo. Todos os direitos reservados.