Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,69 +0,58 (+0,74%) OURO
2.333,10 +24,50 (+1,06%) Bitcoin USD
63.386,19 -335,41 (-0,53%)
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:481.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00481000 | 2024-05-06 2:42PM EDT | 2024-05-06 | 34.28 | 34.69 | 35.89 | +8.21 | +31.49% | 1 | 1 | 77.54% |
| SPY240507C00481000 | 2024-05-03 1:10PM EDT | 2024-05-07 | 30.16 | 35.18 | 35.52 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240508C00481000 | 2024-05-06 10:00AM EDT | 2024-05-08 | 33.15 | 35.33 | 35.63 | +3.16 | +10.54% | 8 | 0 | 34.38% |
| SPY240510C00481000 | 2024-04-25 10:41AM EDT | 2024-05-10 | 20.28 | 35.57 | 35.91 | 0.00 | - | - | 1 | 35.06% |
| SPY240515C00481000 | 2024-05-06 10:23AM EDT | 2024-05-15 | 34.10 | 35.95 | 36.16 | +4.46 | +15.05% | 1 | 1 | 27.71% |
| SPY240517C00481000 | 2024-05-03 3:03PM EDT | 2024-05-17 | 31.88 | 36.29 | 36.51 | 0.00 | - | 7 | 339 | 28.16% |
| SPY240524C00481000 | 2024-04-30 10:56AM EDT | 2024-05-24 | 30.43 | 37.03 | 37.23 | 0.00 | - | - | 7 | 26.04% |
| SPY240531C00481000 | 2024-05-06 10:40AM EDT | 2024-05-31 | 36.00 | 37.56 | 37.76 | +3.68 | +11.39% | 4 | 105 | 24.20% |
| SPY240607C00481000 | 2024-04-29 1:25PM EDT | 2024-06-07 | 33.79 | 38.34 | 38.54 | 0.00 | - | - | 5 | 23.74% |
| SPY240621C00481000 | 2024-05-03 9:50AM EDT | 2024-06-21 | 35.49 | 39.53 | 40.02 | 0.00 | - | 2 | 255 | 23.08% |
| SPY240628C00481000 | 2024-04-22 11:24AM EDT | 2024-06-28 | 25.53 | 39.74 | 40.23 | 0.00 | - | 3 | 2,332 | 21.92% |
| SPY240719C00481000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 30.83 | 41.42 | 41.90 | 0.00 | - | 8 | 56 | 21.14% |
| SPY240731C00481000 | 2024-05-03 10:23AM EDT | 2024-07-31 | 37.25 | 42.62 | 43.16 | 0.00 | - | 5 | 8 | 21.31% |
| SPY240816C00481000 | 2024-05-06 12:13PM EDT | 2024-08-16 | 43.17 | 44.65 | 45.13 | +7.68 | +21.64% | 3 | 12 | 21.88% |
| SPY240830C00481000 | 2024-04-22 4:05PM EDT | 2024-08-30 | 35.26 | 46.28 | 46.85 | 0.00 | - | 2 | 47 | 22.35% |
| SPY241031C00481000 | 2024-04-30 10:27AM EDT | 2024-10-31 | 46.73 | 51.37 | 52.05 | 0.00 | - | - | 0 | 22.32% |
| SPY241231C00481000 | 2024-04-29 3:28PM EDT | 2024-12-31 | 52.91 | 57.14 | 57.97 | 0.00 | - | 1 | 9 | 23.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00481000 | 2024-05-06 10:29AM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 183 | 48.44% |
| SPY240507P00481000 | 2024-05-06 12:04PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,602 | 608 | 34.38% |
| SPY240508P00481000 | 2024-05-02 10:29AM EDT | 2024-05-08 | 0.15 | 0.01 | 0.02 | 0.00 | - | - | 44 | 30.27% |
| SPY240509P00481000 | 2024-05-06 1:37PM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 27 | 115 | 26.17% |
| SPY240510P00481000 | 2024-05-06 1:39PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 162 | 8,878 | 24.61% |
| SPY240515P00481000 | 2024-05-06 2:12PM EDT | 2024-05-15 | 0.10 | 0.08 | 0.09 | -0.13 | -56.52% | 2 | 1 | 19.92% |
| SPY240517P00481000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.14 | -0.08 | -38.10% | 197 | 27,622 | 19.43% |
| SPY240524P00481000 | 2024-05-06 3:02PM EDT | 2024-05-24 | 0.29 | 0.26 | 0.28 | -0.17 | -36.96% | 21 | 1,403 | 17.36% |
| SPY240531P00481000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 0.43 | 0.43 | 0.45 | -0.26 | -37.68% | 299 | 5,008 | 16.24% |
| SPY240607P00481000 | 2024-05-06 4:06PM EDT | 2024-06-07 | 0.68 | 0.68 | 0.70 | -0.34 | -33.33% | 25 | 89 | 15.85% |
| SPY240614P00481000 | 2024-05-06 11:08AM EDT | 2024-06-14 | 1.24 | 1.03 | 1.06 | -0.23 | -15.65% | 3 | 11 | 15.90% |
| SPY240621P00481000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 1.37 | 1.36 | 1.38 | -0.49 | -26.34% | 235 | 15,535 | 15.72% |
| SPY240628P00481000 | 2024-05-06 2:23PM EDT | 2024-06-28 | 1.67 | 1.66 | 1.69 | -0.60 | -26.43% | 55 | 2,753 | 15.53% |
| SPY240719P00481000 | 2024-05-06 3:36PM EDT | 2024-07-19 | 2.61 | 2.49 | 2.54 | -0.69 | -20.91% | 31 | 421 | 14.95% |
| SPY240731P00481000 | 2024-05-06 3:54PM EDT | 2024-07-31 | 3.05 | 2.98 | 3.04 | -0.78 | -20.37% | 13 | 441 | 14.75% |
| SPY240816P00481000 | 2024-05-06 3:54PM EDT | 2024-08-16 | 3.76 | 3.67 | 3.73 | -0.74 | -16.44% | 7 | 318 | 14.59% |
| SPY240830P00481000 | 2024-05-06 1:40PM EDT | 2024-08-30 | 4.56 | 4.26 | 4.32 | -2.61 | -36.40% | 2 | 205 | 14.47% |
| SPY241231P00481000 | 2024-04-22 2:35PM EDT | 2024-12-31 | 14.58 | 9.56 | 9.75 | 0.00 | - | 13 | 42 | 14.49% |
© 2024 Yahoo. Todos os direitos reservados.