Mercado fechado
BOVESPA
128.473,52 -35,15 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.377,09 +241,83 (+0,42%) PETROLEO CRU
78,52 +0,41 (+0,52%) OURO
2.334,00 +25,40 (+1,10%) Bitcoin USD
63.208,14 -550,63 (-0,86%)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00480000 | 2024-05-06 3:49PM EDT | 2024-05-06 | 35.72 | 35.71 | 36.90 | +4.32 | +13.76% | 6 | 25 | 79.79% |
| SPY240507C00480000 | 2024-05-06 3:42PM EDT | 2024-05-07 | 36.33 | 36.23 | 36.51 | +4.93 | +15.70% | 23 | 35 | 0.00% |
| SPY240508C00480000 | 2024-05-06 2:14PM EDT | 2024-05-08 | 35.23 | 36.30 | 36.65 | +13.50 | +62.13% | 1 | 2 | 36.72% |
| SPY240510C00480000 | 2024-05-06 3:46PM EDT | 2024-05-10 | 35.90 | 36.55 | 36.90 | +3.71 | +11.53% | 35 | 134 | 35.69% |
| SPY240513C00480000 | 2024-05-02 11:10AM EDT | 2024-05-13 | 23.99 | 36.64 | 36.98 | 0.00 | - | - | 4 | 29.40% |
| SPY240515C00480000 | 2024-05-06 10:14AM EDT | 2024-05-15 | 35.17 | 36.91 | 37.23 | +2.88 | +8.92% | 2 | 37 | 29.04% |
| SPY240516C00480000 | 2024-05-03 4:01PM EDT | 2024-05-16 | 32.65 | 37.17 | 37.37 | 0.00 | - | 1 | 6 | 28.93% |
| SPY240517C00480000 | 2024-05-06 3:38PM EDT | 2024-05-17 | 36.36 | 37.27 | 37.47 | +3.89 | +11.98% | 12 | 15,983 | 28.48% |
| SPY240524C00480000 | 2024-05-06 10:42AM EDT | 2024-05-24 | 36.48 | 37.99 | 38.20 | +2.67 | +7.90% | 2 | 110 | 26.45% |
| SPY240531C00480000 | 2024-05-06 9:37AM EDT | 2024-05-31 | 36.32 | 38.58 | 38.71 | +2.60 | +7.71% | 5 | 1,481 | 24.51% |
| SPY240607C00480000 | 2024-05-06 10:42AM EDT | 2024-06-07 | 37.83 | 39.31 | 39.50 | +9.02 | +31.31% | 1 | 85 | 24.09% |
| SPY240614C00480000 | 2024-05-02 3:54PM EDT | 2024-06-14 | 29.86 | 40.15 | 40.34 | 0.00 | - | - | 5 | 23.92% |
| SPY240621C00480000 | 2024-05-06 1:39PM EDT | 2024-06-21 | 39.50 | 40.52 | 40.97 | +2.67 | +7.25% | 21 | 31,055 | 23.40% |
| SPY240628C00480000 | 2024-05-06 3:16PM EDT | 2024-06-28 | 39.77 | 40.70 | 41.15 | +3.07 | +8.37% | 10 | 4,139 | 22.17% |
| SPY240719C00480000 | 2024-05-03 10:00AM EDT | 2024-07-19 | 38.11 | 42.36 | 42.79 | 0.00 | - | 51 | 1,193 | 21.34% |
| SPY240731C00480000 | 2024-05-01 10:40AM EDT | 2024-07-31 | 32.06 | 43.56 | 44.09 | 0.00 | - | 3 | 31 | 21.56% |
| SPY240816C00480000 | 2024-05-06 11:18AM EDT | 2024-08-16 | 44.01 | 45.51 | 46.00 | +10.28 | +30.48% | 1 | 628 | 22.06% |
| SPY240830C00480000 | 2024-05-03 11:32AM EDT | 2024-08-30 | 42.44 | 47.20 | 47.78 | 0.00 | - | 12 | 46 | 22.60% |
| SPY240920C00480000 | 2024-05-06 3:36PM EDT | 2024-09-20 | 48.50 | 49.07 | 49.67 | +2.88 | +6.31% | 4 | 6,847 | 22.61% |
| SPY240930C00480000 | 2024-05-06 1:38PM EDT | 2024-09-30 | 48.42 | 49.43 | 50.05 | +2.52 | +5.49% | 2 | 389 | 22.18% |
| SPY241031C00480000 | 2024-05-02 9:56AM EDT | 2024-10-31 | 41.91 | 52.25 | 52.93 | 0.00 | - | - | 1 | 22.51% |
| SPY241220C00480000 | 2024-05-06 2:33PM EDT | 2024-12-20 | 57.53 | 57.69 | 58.42 | +3.16 | +5.81% | 4 | 13,083 | 23.73% |
| SPY241231C00480000 | 2024-05-01 2:55PM EDT | 2024-12-31 | 56.72 | 57.93 | 58.75 | +4.69 | +9.01% | 2 | 209 | 23.40% |
| SPY250117C00480000 | 2024-05-06 2:41PM EDT | 2025-01-17 | 59.17 | 59.32 | 60.35 | +3.24 | +5.79% | 47 | 28,826 | 23.65% |
| SPY250321C00480000 | 2024-05-01 12:08PM EDT | 2025-03-21 | 54.80 | 65.15 | 66.35 | 0.00 | - | 2 | 688 | 24.64% |
| SPY250331C00480000 | 2024-04-15 11:00AM EDT | 2025-03-31 | 66.73 | 65.42 | 66.77 | 0.00 | - | 1 | 5 | 24.49% |
| SPY250620C00480000 | 2024-05-06 2:16PM EDT | 2025-06-20 | 72.06 | 72.08 | 73.59 | +10.12 | +16.34% | 2 | 352 | 25.35% |
| SPY250919C00480000 | 2024-04-30 10:01AM EDT | 2025-09-19 | 75.27 | 78.31 | 80.41 | 0.00 | - | 1 | 1 | 25.99% |
| SPY251219C00480000 | 2024-04-30 11:20AM EDT | 2025-12-19 | 79.66 | 83.74 | 86.55 | 0.00 | - | 1 | 1,543 | 26.43% |
| SPY260116C00480000 | 2024-04-30 12:34PM EDT | 2026-01-16 | 80.00 | 84.94 | 87.99 | 0.00 | - | 1 | 570 | 26.41% |
| SPY261218C00480000 | 2024-05-06 10:09AM EDT | 2026-12-18 | 104.97 | 102.50 | 107.50 | +9.76 | +10.25% | 24 | 290 | 27.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00480000 | 2024-05-06 3:40PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 5,441 | 50.00% |
| SPY240507P00480000 | 2024-05-06 12:30PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 775 | 1,921 | 35.16% |
| SPY240508P00480000 | 2024-05-06 3:58PM EDT | 2024-05-08 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 29 | 3,087 | 31.06% |
| SPY240509P00480000 | 2024-05-06 3:46PM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 25 | 1,591 | 26.95% |
| SPY240510P00480000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 866 | 7,860 | 25.20% |
| SPY240513P00480000 | 2024-05-06 3:55PM EDT | 2024-05-13 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 8,643 | 1,217 | 20.61% |
| SPY240515P00480000 | 2024-05-06 12:42PM EDT | 2024-05-15 | 0.11 | 0.08 | 0.09 | -0.03 | -21.43% | 29 | 477 | 20.46% |
| SPY240516P00480000 | 2024-05-06 3:29PM EDT | 2024-05-16 | 0.12 | 0.10 | 0.11 | -0.06 | -33.33% | 6 | 79 | 20.07% |
| SPY240517P00480000 | 2024-05-06 4:01PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | -0.08 | -38.10% | 2,915 | 80,324 | 19.70% |
| SPY240524P00480000 | 2024-05-06 4:04PM EDT | 2024-05-24 | 0.26 | 0.25 | 0.26 | -0.15 | -36.59% | 1,658 | 14,490 | 17.53% |
| SPY240531P00480000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 0.42 | 0.41 | 0.42 | -0.22 | -34.38% | 2,140 | 17,317 | 16.39% |
| SPY240607P00480000 | 2024-05-06 4:00PM EDT | 2024-06-07 | 0.65 | 0.64 | 0.66 | -0.30 | -31.58% | 1,838 | 2,089 | 15.99% |
| SPY240614P00480000 | 2024-05-06 3:59PM EDT | 2024-06-14 | 0.98 | 0.98 | 1.00 | -0.41 | -29.50% | 526 | 454 | 16.02% |
| SPY240621P00480000 | 2024-05-06 4:05PM EDT | 2024-06-21 | 1.30 | 1.30 | 1.32 | -0.48 | -26.97% | 12,922 | 69,476 | 15.87% |
| SPY240628P00480000 | 2024-05-06 3:59PM EDT | 2024-06-28 | 1.59 | 1.58 | 1.62 | -0.53 | -25.00% | 394 | 6,580 | 15.67% |
| SPY240719P00480000 | 2024-05-06 4:06PM EDT | 2024-07-19 | 2.42 | 2.41 | 2.45 | -0.67 | -21.68% | 1,223 | 11,513 | 15.07% |
| SPY240731P00480000 | 2024-05-06 3:59PM EDT | 2024-07-31 | 2.90 | 2.89 | 2.94 | -0.75 | -20.55% | 370 | 2,619 | 14.86% |
| SPY240816P00480000 | 2024-05-06 3:47PM EDT | 2024-08-16 | 3.68 | 3.57 | 3.62 | -0.70 | -15.98% | 929 | 17,960 | 14.70% |
| SPY240830P00480000 | 2024-05-06 4:00PM EDT | 2024-08-30 | 4.15 | 4.14 | 4.21 | -0.85 | -17.00% | 190 | 1,577 | 14.59% |
| SPY240920P00480000 | 2024-05-06 4:01PM EDT | 2024-09-20 | 5.04 | 5.03 | 5.07 | -0.89 | -15.01% | 154 | 28,234 | 14.45% |
| SPY240930P00480000 | 2024-05-06 3:59PM EDT | 2024-09-30 | 5.45 | 5.40 | 5.46 | -0.95 | -14.84% | 198 | 6,787 | 14.39% |
| SPY241018P00480000 | 2024-05-06 3:56PM EDT | 2024-10-18 | 6.27 | 6.13 | 6.35 | -1.01 | -13.87% | 67 | 57 | 14.48% |
| SPY241031P00480000 | 2024-05-06 3:39PM EDT | 2024-10-31 | 6.92 | 6.70 | 6.81 | -0.86 | -11.05% | 3 | 2,448 | 14.38% |
| SPY241220P00480000 | 2024-05-06 3:47PM EDT | 2024-12-20 | 9.25 | 9.08 | 9.15 | -0.96 | -9.40% | 28 | 16,129 | 14.59% |
| SPY241231P00480000 | 2024-05-06 10:18AM EDT | 2024-12-31 | 10.05 | 9.42 | 9.55 | -0.68 | -6.34% | 26 | 647 | 14.56% |
| SPY250117P00480000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 10.10 | 10.08 | 10.20 | -1.37 | -11.94% | 85 | 9,172 | 14.54% |
| SPY250321P00480000 | 2024-05-06 3:57PM EDT | 2025-03-21 | 12.43 | 12.38 | 12.51 | -1.27 | -9.27% | 38 | 7,425 | 14.50% |
| SPY250331P00480000 | 2024-05-06 2:51PM EDT | 2025-03-31 | 13.03 | 12.46 | 13.08 | -1.18 | -8.30% | 3 | 8 | 14.63% |
| SPY250620P00480000 | 2024-05-06 3:54PM EDT | 2025-06-20 | 15.50 | 15.31 | 15.48 | -1.35 | -8.01% | 11 | 1,627 | 14.40% |
| SPY250919P00480000 | 2024-05-03 9:50AM EDT | 2025-09-19 | 19.73 | 17.89 | 18.44 | 0.00 | - | 10 | 24 | 14.45% |
| SPY251219P00480000 | 2024-05-06 2:29PM EDT | 2025-12-19 | 20.87 | 20.25 | 21.03 | -1.73 | -7.65% | 9 | 3,954 | 14.42% |
| SPY260116P00480000 | 2024-05-06 2:52PM EDT | 2026-01-16 | 21.60 | 20.51 | 21.99 | -1.13 | -4.97% | 20 | 1,309 | 14.49% |
| SPY261218P00480000 | 2024-05-02 3:31PM EDT | 2026-12-18 | 31.16 | 26.65 | 28.25 | 0.00 | - | 42 | 402 | 13.77% |
© 2024 Yahoo. Todos os direitos reservados.